日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タカラトミー(7867)の株価時系列情報

タカラトミー(7867)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 2,555 2,561 2,513 2,513 247,000
2024/04/24 2,540 2,582 2,523 2,553 341,100
2024/04/23 2,506 2,527 2,485 2,504 213,600
2024/04/22 2,491 2,506 2,465 2,495 342,000
2024/04/19 2,528 2,533 2,433 2,465 553,800
2024/04/18 2,531 2,580 2,515 2,555 289,400
2024/04/17 2,551 2,586 2,537 2,552 314,100
2024/04/16 2,600 2,601 2,556 2,571 367,400
2024/04/15 2,640 2,652 2,612 2,635 247,000
2024/04/12 2,687 2,706 2,644 2,662 287,700
2024/04/11 2,710 2,710 2,649 2,658 266,100
2024/04/10 2,725 2,737 2,704 2,713 209,300
2024/04/09 2,712 2,734 2,701 2,724 280,700
2024/04/08 2,695 2,723 2,686 2,711 334,000
2024/04/05 2,660 2,706 2,644 2,698 410,400
2024/04/04 2,669 2,704 2,653 2,682 502,000
2024/04/03 2,654 2,683 2,644 2,668 425,500
2024/04/02 2,700 2,704 2,665 2,695 440,700
2024/04/01 2,800 2,800 2,706 2,709 394,000
2024/03/29 2,757 2,815 2,746 2,814 486,900
2024/03/28 2,801 2,830 2,755 2,756 678,100
2024/03/27 2,852 2,894 2,843 2,868 718,000
2024/03/26 2,880 2,899 2,836 2,849 488,800
2024/03/25 2,910 2,918 2,875 2,875 471,700
2024/03/22 2,870 2,909 2,856 2,899 523,200
2024/03/21 2,835 2,875 2,828 2,861 460,600
2024/03/19 2,798 2,835 2,775 2,818 524,300
2024/03/18 2,767 2,804 2,743 2,804 500,400
2024/03/15 2,750 2,756 2,722 2,749 522,000
2024/03/14 2,690 2,732 2,685 2,724 389,100
2024/03/13 2,737 2,763 2,685 2,703 434,500
2024/03/12 2,676 2,719 2,653 2,713 527,000
2024/03/11 2,699 2,714 2,651 2,676 467,400
2024/03/08 2,666 2,738 2,663 2,726 604,300
2024/03/07 2,680 2,692 2,648 2,690 398,400
2024/03/06 2,611 2,682 2,608 2,675 461,400
2024/03/05 2,624 2,652 2,607 2,638 415,700
2024/03/04 2,661 2,670 2,609 2,618 561,600
2024/03/01 2,680 2,694 2,637 2,657 754,800
2024/02/29 2,570 2,679 2,569 2,668 1,575,200
2024/02/28 2,455 2,590 2,453 2,564 1,277,300
2024/02/27 2,450 2,471 2,436 2,455 470,100
2024/02/26 2,476 2,493 2,450 2,461 602,200
2024/02/22 2,411 2,498 2,410 2,475 999,400
2024/02/21 2,340 2,396 2,335 2,396 682,300
2024/02/20 2,343 2,348 2,316 2,328 389,900
2024/02/19 2,295 2,344 2,285 2,331 410,600
2024/02/16 2,294 2,322 2,289 2,297 488,300
2024/02/15 2,332 2,336 2,270 2,292 707,600
2024/02/14 2,354 2,373 2,312 2,321 521,200
2024/02/13 2,363 2,368 2,318 2,355 595,600
2024/02/09 2,348 2,354 2,306 2,350 722,100
2024/02/08 2,386 2,395 2,327 2,329 1,033,800
2024/02/07 2,343 2,387 2,291 2,380 2,005,000
2024/02/06 2,430 2,460 2,397 2,443 1,200,900
2024/02/05 2,399 2,415 2,376 2,411 705,700
2024/02/02 2,399 2,400 2,362 2,381 701,100
2024/02/01 2,400 2,418 2,381 2,385 795,600
2024/01/31 2,421 2,434 2,387 2,434 785,500
2024/01/30 2,488 2,490 2,416 2,421 1,193,800
2024/01/29 2,526 2,547 2,476 2,489 1,017,200
2024/01/26 2,530 2,578 2,499 2,512 726,300
2024/01/25 2,490 2,528 2,471 2,509 455,800
2024/01/24 2,558 2,569 2,481 2,495 577,400
2024/01/23 2,534 2,595 2,533 2,572 522,000
2024/01/22 2,510 2,543 2,501 2,527 554,300
2024/01/19 2,500 2,505 2,468 2,484 376,200
2024/01/18 2,510 2,529 2,468 2,486 390,800
2024/01/17 2,500 2,522 2,487 2,488 458,300
2024/01/16 2,498 2,520 2,469 2,484 438,100
2024/01/15 2,471 2,518 2,471 2,495 581,000
2024/01/12 2,432 2,479 2,431 2,452 711,100
2024/01/11 2,398 2,426 2,391 2,420 679,400
2024/01/10 2,310 2,373 2,304 2,368 531,700
2024/01/09 2,275 2,329 2,266 2,302 589,800
2024/01/05 2,250 2,277 2,238 2,261 359,900
2024/01/04 2,221 2,239 2,177 2,239 367,600
2023/12/29 2,218 2,234 2,209 2,233 391,700
2023/12/28 2,248 2,251 2,215 2,224 303,400
2023/12/27 2,266 2,269 2,239 2,261 359,500
2023/12/26 2,261 2,266 2,246 2,266 232,600
2023/12/25 2,264 2,279 2,247 2,257 241,500
2023/12/22 2,237 2,284 2,233 2,261 362,100
2023/12/21 2,210 2,244 2,201 2,236 331,800
2023/12/20 2,276 2,282 2,235 2,241 425,600
2023/12/19 2,205 2,265 2,190 2,263 486,800
2023/12/18 2,120 2,214 2,115 2,204 530,800
2023/12/15 2,133 2,141 2,110 2,131 449,200
2023/12/14 2,185 2,188 2,098 2,135 626,500
2023/12/13 2,088 2,185 2,088 2,169 1,228,800
2023/12/12 2,028 2,055 2,013 2,038 477,700
2023/12/11 2,032 2,032 2,006 2,020 483,700
2023/12/08 2,027 2,031 2,002 2,012 472,000
2023/12/07 2,066 2,074 2,039 2,051 462,700
2023/12/06 2,064 2,101 2,051 2,101 500,700
2023/12/05 2,108 2,108 2,066 2,072 475,100
2023/12/04 2,105 2,165 2,082 2,119 635,900
2023/12/01 2,094 2,100 2,081 2,088 376,600
2023/11/30 2,083 2,101 2,056 2,079 453,600
2023/11/29 2,089 2,097 2,066 2,086 312,900
2023/11/28 2,087 2,102 2,083 2,095 326,700
2023/11/27 2,105 2,106 2,064 2,075 284,500
2023/11/24 2,100 2,110 2,084 2,097 358,900
2023/11/22 2,064 2,103 2,055 2,080 426,700
2023/11/21 2,043 2,056 2,027 2,047 226,500
2023/11/20 2,060 2,076 2,034 2,042 333,700
2023/11/17 2,039 2,071 2,038 2,071 219,900
2023/11/16 2,088 2,088 2,037 2,039 339,600
2023/11/15 2,115 2,118 2,074 2,095 328,400
2023/11/14 2,090 2,093 2,063 2,074 236,700
2023/11/13 2,104 2,104 2,071 2,086 271,700
2023/11/10 2,087 2,116 2,069 2,104 374,000
2023/11/09 2,030 2,080 2,020 2,071 408,400
2023/11/08 2,063 2,180 2,013 2,025 1,204,100
2023/11/07 2,090 2,090 2,012 2,022 561,300
2023/11/06 2,074 2,088 2,054 2,078 433,300
2023/11/02 2,100 2,107 2,046 2,056 360,300
2023/11/01 2,100 2,114 2,069 2,084 402,100
2023/10/31 2,016 2,072 2,006 2,072 464,400
2023/10/30 2,058 2,067 2,009 2,016 713,600
2023/10/27 2,012 2,029 1,997 2,029 235,500
2023/10/26 2,028 2,034 1,995 2,009 214,200
2023/10/25 2,086 2,105 2,036 2,039 229,700
2023/10/24 2,030 2,066 1,996 2,059 310,500
2023/10/23 2,036 2,052 2,025 2,027 276,600
2023/10/20 2,001 2,030 1,993 2,015 210,500
2023/10/19 2,021 2,041 1,990 2,002 285,000
2023/10/18 2,062 2,069 2,031 2,052 177,000
2023/10/17 2,058 2,078 2,036 2,052 222,800
2023/10/16 2,025 2,058 2,013 2,024 402,800
2023/10/13 2,048 2,048 2,016 2,026 247,100
2023/10/12 2,086 2,099 2,073 2,084 242,900
2023/10/11 2,121 2,139 2,092 2,092 368,400
2023/10/10 2,084 2,109 2,063 2,103 358,800
2023/10/06 2,039 2,075 2,022 2,040 443,200
2023/10/05 1,980 2,023 1,958 2,019 379,300
2023/10/04 1,985 2,007 1,955 1,972 754,600
2023/10/03 2,080 2,082 2,027 2,035 647,200
2023/10/02 2,154 2,157 2,089 2,092 578,200
2023/09/29 2,182 2,182 2,132 2,162 442,200
2023/09/28 2,220 2,222 2,170 2,205 479,700
2023/09/27 2,225 2,250 2,208 2,250 431,500
2023/09/26 2,268 2,279 2,235 2,238 321,000
2023/09/25 2,210 2,248 2,202 2,238 322,000
2023/09/22 2,190 2,223 2,188 2,210 257,700
2023/09/21 2,237 2,244 2,195 2,208 261,900
2023/09/20 2,310 2,318 2,237 2,245 344,500
2023/09/19 2,285 2,310 2,283 2,303 276,400
2023/09/15 2,314 2,320 2,267 2,277 461,800
2023/09/14 2,300 2,310 2,265 2,305 303,100
2023/09/13 2,320 2,332 2,299 2,309 187,300
2023/09/12 2,357 2,366 2,298 2,312 294,700
2023/09/11 2,370 2,378 2,330 2,358 173,600
2023/09/08 2,386 2,398 2,358 2,362 291,700
2023/09/07 2,415 2,432 2,390 2,395 374,700
2023/09/06 2,394 2,427 2,375 2,420 297,900
2023/09/05 2,420 2,427 2,388 2,411 234,100
2023/09/04 2,390 2,415 2,374 2,412 296,300
2023/09/01 2,385 2,405 2,362 2,384 328,600
2023/08/31 2,310 2,372 2,310 2,365 420,600
2023/08/30 2,310 2,323 2,300 2,312 167,700
2023/08/29 2,289 2,327 2,288 2,312 223,600
2023/08/28 2,282 2,314 2,263 2,306 452,300
2023/08/25 2,212 2,250 2,211 2,238 250,300
2023/08/24 2,219 2,246 2,212 2,223 237,300
2023/08/23 2,200 2,278 2,198 2,232 314,700
2023/08/22 2,233 2,250 2,188 2,215 350,900
2023/08/21 2,202 2,237 2,187 2,221 242,700
2023/08/18 2,230 2,252 2,195 2,203 385,100
2023/08/17 2,279 2,295 2,252 2,259 267,100
2023/08/16 2,300 2,304 2,251 2,279 464,600
2023/08/15 2,249 2,336 2,245 2,312 869,400
2023/08/14 2,226 2,264 2,197 2,203 582,100
2023/08/10 2,190 2,249 2,140 2,226 1,057,500
2023/08/09 2,080 2,164 2,067 2,148 1,794,000
2023/08/08 1,898 1,911 1,888 1,910 326,500
2023/08/07 1,892 1,895 1,873 1,889 347,100
2023/08/04 1,883 1,911 1,876 1,892 222,000
2023/08/03 1,900 1,913 1,886 1,896 305,200
2023/08/02 1,922 1,932 1,908 1,914 215,200
2023/08/01 1,930 1,947 1,927 1,934 259,400
2023/07/31 1,915 1,934 1,911 1,924 386,400
2023/07/28 1,860 1,899 1,859 1,891 397,700
2023/07/27 1,860 1,890 1,858 1,882 282,100
2023/07/26 1,884 1,884 1,856 1,872 281,100
2023/07/25 1,878 1,898 1,869 1,874 395,700
2023/07/24 1,863 1,888 1,853 1,875 510,300
2023/07/21 1,873 1,874 1,838 1,843 284,100
2023/07/20 1,886 1,898 1,870 1,873 306,100
2023/07/19 1,900 1,905 1,858 1,886 499,800
2023/07/18 1,866 1,894 1,845 1,894 536,300
2023/07/14 1,811 1,882 1,795 1,867 815,100
2023/07/13 1,781 1,802 1,770 1,791 420,900
2023/07/12 1,741 1,760 1,737 1,747 287,100
2023/07/11 1,769 1,786 1,724 1,734 322,100
2023/07/10 1,790 1,796 1,751 1,752 360,500
2023/07/07 1,812 1,812 1,781 1,785 315,300
2023/07/06 1,852 1,865 1,828 1,835 334,100
2023/07/05 1,831 1,862 1,813 1,858 283,400
2023/07/04 1,849 1,851 1,832 1,842 268,900

このページの先頭へ