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
2004/12/30 1,610 1,611 1,592 1,592 8,700
2004/12/29 1,584 1,585 1,574 1,580 8,400
2004/12/28 1,587 1,587 1,575 1,585 7,600
2004/12/27 1,570 1,587 1,566 1,580 12,900
2004/12/24 1,610 1,610 1,561 1,571 26,100
2004/12/22 1,562 1,615 1,545 1,610 57,300
2004/12/21 1,526 1,527 1,485 1,495 34,400
2004/12/20 1,505 1,528 1,505 1,528 14,100
2004/12/17 1,498 1,570 1,460 1,533 44,000
2004/12/16 1,490 1,498 1,480 1,483 10,900
2004/12/15 1,501 1,505 1,485 1,490 9,900
2004/12/14 1,505 1,505 1,489 1,500 7,200
2004/12/13 1,477 1,488 1,468 1,485 11,500
2004/12/10 1,500 1,500 1,476 1,478 33,200
2004/12/09 1,519 1,540 1,485 1,487 43,200
2004/12/08 1,500 1,520 1,498 1,520 31,600
2004/12/07 1,515 1,515 1,501 1,501 33,100
2004/12/06 1,540 1,540 1,511 1,515 6,100
2004/12/03 1,570 1,570 1,545 1,545 10,600
2004/12/02 1,550 1,590 1,522 1,557 53,200
2004/12/01 1,504 1,504 1,494 1,494 27,000
2004/11/30 1,536 1,536 1,503 1,503 32,400
2004/11/29 1,520 1,520 1,505 1,506 7,800
2004/11/26 1,469 1,521 1,469 1,501 16,900
2004/11/25 1,473 1,482 1,452 1,468 36,300
2004/11/24 1,480 1,500 1,470 1,471 29,000
2004/11/22 1,528 1,540 1,478 1,478 32,000
2004/11/19 1,567 1,567 1,547 1,547 20,700
2004/11/18 1,590 1,595 1,562 1,568 13,400
2004/11/17 1,580 1,600 1,580 1,588 28,600
2004/11/16 1,617 1,617 1,603 1,604 18,000
2004/11/15 1,618 1,620 1,604 1,617 35,900
2004/11/12 1,605 1,620 1,602 1,618 11,400
2004/11/11 1,641 1,641 1,606 1,606 16,300
2004/11/10 1,649 1,649 1,635 1,635 37,200
2004/11/09 1,668 1,668 1,649 1,649 19,100
2004/11/08 1,710 1,710 1,665 1,665 9,800
2004/11/05 1,717 1,717 1,661 1,699 20,100
2004/11/04 1,655 1,717 1,645 1,703 40,000
2004/11/02 1,661 1,661 1,648 1,654 9,300
2004/11/01 1,689 1,689 1,661 1,661 6,000
2004/10/29 1,690 1,693 1,685 1,688 18,400
2004/10/28 1,714 1,714 1,691 1,696 65,600
2004/10/27 1,660 1,684 1,660 1,684 18,700
2004/10/26 1,630 1,659 1,629 1,641 3,800
2004/10/25 1,620 1,699 1,620 1,634 10,400
2004/10/22 1,700 1,700 1,650 1,671 8,000
2004/10/21 1,678 1,714 1,656 1,671 29,300
2004/10/20 1,650 1,654 1,640 1,648 22,000
2004/10/19 1,637 1,658 1,637 1,640 3,900
2004/10/18 1,674 1,674 1,641 1,641 5,100
2004/10/15 1,650 1,674 1,650 1,674 3,700
2004/10/14 1,671 1,675 1,650 1,651 5,600
2004/10/13 1,672 1,676 1,672 1,675 2,900
2004/10/12 1,690 1,694 1,671 1,672 6,100
2004/10/08 1,695 1,695 1,686 1,695 2,900
2004/10/07 1,704 1,704 1,690 1,698 3,100
2004/10/06 1,690 1,704 1,690 1,704 3,600
2004/10/05 1,695 1,719 1,685 1,700 4,000
2004/10/04 1,687 1,723 1,687 1,723 14,300
2004/10/01 1,685 1,706 1,667 1,685 6,000
2004/09/30 1,681 1,713 1,640 1,705 25,800
2004/09/29 1,705 1,725 1,674 1,680 9,900
2004/09/28 1,643 1,692 1,643 1,645 7,400
2004/09/27 1,677 1,677 1,625 1,643 12,900
2004/09/24 1,670 1,700 1,664 1,688 11,600
2004/09/22 1,713 1,713 1,664 1,700 11,600
2004/09/21 1,711 1,718 1,664 1,683 14,800
2004/09/17 1,729 1,730 1,715 1,715 4,100
2004/09/16 1,731 1,740 1,715 1,715 16,700
2004/09/15 1,748 1,748 1,726 1,731 8,800
2004/09/14 1,755 1,755 1,716 1,735 8,000
2004/09/13 1,754 1,754 1,730 1,732 5,300
2004/09/10 1,755 1,755 1,740 1,755 38,800
2004/09/09 1,742 1,745 1,730 1,740 11,500
2004/09/08 1,746 1,747 1,721 1,740 13,200
2004/09/07 1,745 1,747 1,735 1,741 34,800
2004/09/06 1,726 1,758 1,721 1,744 18,000
2004/09/03 1,741 1,749 1,732 1,735 6,800
2004/09/02 1,743 1,756 1,743 1,750 6,900
2004/09/01 1,735 1,757 1,735 1,757 7,700
2004/08/31 1,751 1,765 1,751 1,755 3,600
2004/08/30 1,748 1,760 1,744 1,760 6,300
2004/08/27 1,745 1,745 1,730 1,743 21,200
2004/08/26 1,732 1,740 1,725 1,732 13,200
2004/08/25 1,740 1,740 1,720 1,733 7,600
2004/08/24 1,730 1,735 1,720 1,720 33,100
2004/08/23 1,742 1,742 1,710 1,715 16,000
2004/08/20 1,694 1,694 1,666 1,683 18,100
2004/08/19 1,698 1,699 1,680 1,694 10,800
2004/08/18 1,662 1,679 1,660 1,677 23,900
2004/08/17 1,650 1,689 1,650 1,670 8,100
2004/08/16 1,671 1,681 1,619 1,660 11,600
2004/08/13 1,673 1,689 1,663 1,670 9,700
2004/08/12 1,690 1,695 1,685 1,686 3,800
2004/08/11 1,700 1,719 1,685 1,703 24,200
2004/08/10 1,685 1,700 1,680 1,688 19,500
2004/08/09 1,693 1,694 1,673 1,688 6,100
2004/08/06 1,724 1,730 1,694 1,694 17,700
2004/08/05 1,681 1,724 1,681 1,716 15,200
2004/08/04 1,707 1,707 1,670 1,678 14,200
2004/08/03 1,725 1,730 1,700 1,709 15,000
2004/08/02 1,738 1,738 1,709 1,721 3,800
2004/07/30 1,800 1,800 1,727 1,744 16,400
2004/07/29 1,737 1,809 1,735 1,800 26,800
2004/07/28 1,700 1,736 1,700 1,736 32,700
2004/07/27 1,710 1,711 1,685 1,685 22,300
2004/07/26 1,695 1,726 1,695 1,715 9,700
2004/07/23 1,780 1,780 1,700 1,747 10,500
2004/07/22 1,759 1,759 1,746 1,751 10,700
2004/07/21 1,760 1,775 1,742 1,759 40,500
2004/07/20 1,746 1,777 1,730 1,730 5,700
2004/07/16 1,750 1,769 1,727 1,769 27,300
2004/07/15 1,730 1,730 1,722 1,725 10,800
2004/07/14 1,730 1,744 1,726 1,732 21,100
2004/07/13 1,718 1,725 1,710 1,717 30,300
2004/07/12 1,720 1,733 1,715 1,723 7,000
2004/07/09 1,730 1,740 1,710 1,736 36,000
2004/07/08 1,696 1,723 1,681 1,700 38,200
2004/07/07 1,703 1,703 1,672 1,677 35,900
2004/07/06 1,744 1,749 1,718 1,718 35,400
2004/07/05 1,770 1,770 1,737 1,740 15,100
2004/07/02 1,789 1,789 1,777 1,777 26,500
2004/07/01 1,806 1,806 1,780 1,786 42,500
2004/06/30 1,780 1,808 1,770 1,787 48,900
2004/06/29 1,735 1,750 1,735 1,750 37,700
2004/06/28 1,715 1,734 1,715 1,726 20,700
2004/06/25 1,735 1,735 1,714 1,717 19,000
2004/06/24 1,739 1,739 1,702 1,719 42,800
2004/06/23 1,773 1,773 1,732 1,739 6,600
2004/06/22 1,760 1,760 1,740 1,743 6,300
2004/06/21 1,787 1,800 1,762 1,765 11,800
2004/06/18 1,750 1,760 1,702 1,760 27,400
2004/06/17 1,736 1,750 1,732 1,745 10,500
2004/06/16 1,732 1,758 1,732 1,733 12,100
2004/06/15 1,761 1,763 1,732 1,732 14,800
2004/06/14 1,775 1,775 1,760 1,760 12,400
2004/06/11 1,772 1,798 1,772 1,778 39,500
2004/06/10 1,789 1,810 1,783 1,800 8,700
2004/06/09 1,816 1,830 1,778 1,778 15,600
2004/06/08 1,834 1,839 1,800 1,800 15,100
2004/06/07 1,788 1,866 1,788 1,834 21,200
2004/06/04 1,780 1,818 1,780 1,788 11,600
2004/06/03 1,783 1,828 1,775 1,793 32,100
2004/06/02 1,783 1,793 1,775 1,782 14,700
2004/06/01 1,785 1,800 1,781 1,782 16,600
2004/05/31 1,839 1,839 1,799 1,799 10,000
2004/05/28 1,810 1,850 1,801 1,838 8,200
2004/05/27 1,809 1,850 1,809 1,811 10,800
2004/05/26 1,849 1,894 1,839 1,869 14,200
2004/05/25 1,879 1,879 1,827 1,879 14,100
2004/05/24 1,874 1,900 1,860 1,860 9,200
2004/05/21 1,917 1,950 1,849 1,934 23,500
2004/05/20 1,836 1,950 1,836 1,947 15,700
2004/05/19 1,783 1,850 1,763 1,850 4,800
2004/05/18 1,752 1,798 1,752 1,753 10,400
2004/05/17 1,839 1,839 1,700 1,752 14,500
2004/05/14 1,859 1,860 1,800 1,839 15,100
2004/05/13 1,791 1,835 1,772 1,835 16,200
2004/05/12 1,815 1,815 1,720 1,771 12,400
2004/05/11 1,806 1,836 1,650 1,813 23,100
2004/05/10 1,849 1,919 1,830 1,868 19,200
2004/05/07 1,902 1,920 1,855 1,859 8,200
2004/05/06 1,978 1,990 1,930 1,930 14,400
2004/04/30 2,050 2,050 1,978 2,005 19,100
2004/04/28 1,990 2,040 1,980 2,010 36,200
2004/04/27 1,972 1,983 1,971 1,974 6,900
2004/04/26 1,970 1,989 1,970 1,971 8,200
2004/04/23 2,010 2,015 1,980 1,982 13,700
2004/04/22 2,000 2,005 1,995 1,995 4,200
2004/04/21 2,010 2,010 1,990 1,999 6,900
2004/04/20 2,010 2,015 2,000 2,010 9,200
2004/04/19 1,990 2,015 1,990 2,010 18,600
2004/04/16 1,970 2,000 1,970 1,990 5,500
2004/04/15 2,005 2,020 1,971 1,971 15,500
2004/04/14 2,040 2,045 2,015 2,020 7,900
2004/04/13 2,050 2,050 2,030 2,035 18,200
2004/04/12 1,990 2,045 1,990 2,045 19,000
2004/04/09 1,960 1,999 1,960 1,987 17,200
2004/04/08 2,025 2,025 2,000 2,000 6,300
2004/04/07 2,000 2,040 2,000 2,025 20,000
2004/04/06 2,005 2,035 2,000 2,010 37,300
2004/04/05 2,005 2,030 1,980 2,000 47,000
2004/04/02 1,965 1,998 1,965 1,998 24,800
2004/04/01 2,000 2,000 1,951 1,962 22,600
2004/03/31 2,000 2,005 1,995 2,005 21,000
2004/03/30 2,005 2,005 1,982 1,999 37,800
2004/03/29 1,978 2,005 1,939 2,005 32,300
2004/03/26 1,991 2,000 1,840 1,976 27,900
2004/03/25 2,010 2,015 2,000 2,010 26,500
2004/03/24 2,005 2,015 1,998 2,005 26,000
2004/03/23 2,000 2,005 1,990 2,000 24,800
2004/03/22 2,005 2,010 2,000 2,005 24,800
2004/03/19 2,000 2,005 1,990 2,000 23,700
2004/03/18 2,005 2,005 1,998 2,000 17,100
2004/03/17 2,000 2,010 1,995 2,005 28,500
2004/03/16 2,000 2,005 1,981 2,005 26,300
2004/03/15 1,995 2,010 1,985 2,000 31,300
2004/03/12 1,970 1,993 1,970 1,975 37,000
2004/03/11 1,961 1,995 1,961 1,993 28,000
2004/03/10 1,990 1,998 1,980 1,991 19,100
2004/03/09 2,005 2,010 1,990 1,998 22,000
2004/03/08 2,005 2,040 1,995 2,005 13,500
2004/03/05 2,030 2,040 1,980 1,991 33,800
2004/03/04 1,980 2,020 1,980 2,015 35,500
2004/03/03 1,965 1,980 1,965 1,977 17,900
2004/03/02 1,970 1,980 1,963 1,965 10,200
2004/03/01 1,926 1,980 1,925 1,952 34,200
2004/02/27 1,943 1,949 1,921 1,941 12,800
2004/02/26 1,919 1,945 1,919 1,945 12,900
2004/02/25 1,940 1,940 1,901 1,919 11,000
2004/02/24 1,905 1,933 1,905 1,913 17,000
2004/02/23 1,903 1,942 1,900 1,904 18,300
2004/02/20 1,902 1,913 1,901 1,901 10,400
2004/02/19 1,940 1,975 1,901 1,924 31,300
2004/02/18 1,984 1,984 1,902 1,937 95,200
2004/02/17 1,860 1,860 1,830 1,834 8,900
2004/02/16 1,835 1,870 1,835 1,848 12,800
2004/02/13 1,830 1,840 1,810 1,830 12,100
2004/02/12 1,871 1,880 1,835 1,835 14,300
2004/02/10 1,880 1,880 1,860 1,871 18,000
2004/02/09 1,830 1,899 1,830 1,850 29,200
2004/02/06 1,800 1,811 1,750 1,810 49,200
2004/02/05 1,790 1,850 1,705 1,824 98,900
2004/02/04 1,881 1,928 1,881 1,910 81,700
2004/02/03 1,830 1,881 1,828 1,880 55,600
2004/02/02 1,829 1,850 1,820 1,829 69,500
2004/01/30 1,790 1,817 1,785 1,805 58,100
2004/01/29 1,728 1,764 1,728 1,760 43,300
2004/01/28 1,677 1,749 1,660 1,730 48,900
2004/01/27 1,670 1,684 1,660 1,679 23,900
2004/01/26 1,663 1,667 1,642 1,651 14,200
2004/01/23 1,679 1,679 1,664 1,665 19,200
2004/01/22 1,679 1,680 1,655 1,662 12,400
2004/01/21 1,669 1,685 1,650 1,652 33,000
2004/01/20 1,642 1,660 1,640 1,646 30,300
2004/01/19 1,650 1,650 1,640 1,642 13,100
2004/01/16 1,640 1,655 1,640 1,640 17,300
2004/01/15 1,650 1,653 1,635 1,635 20,500
2004/01/14 1,640 1,677 1,634 1,653 33,600
2004/01/13 1,626 1,635 1,617 1,621 9,000
2004/01/09 1,625 1,635 1,622 1,626 36,000
2004/01/08 1,624 1,641 1,610 1,633 15,500
2004/01/07 1,615 1,630 1,607 1,614 14,800
2004/01/06 1,611 1,618 1,600 1,601 21,400
2004/01/05 1,584 1,596 1,584 1,595 7,900

このページの先頭へ