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
2016/12/30 1,241 1,253 1,235 1,241 541,000
2016/12/29 1,258 1,259 1,240 1,248 561,900
2016/12/28 1,247 1,281 1,247 1,263 973,800
2016/12/27 1,287 1,312 1,236 1,244 1,569,100
2016/12/26 1,250 1,285 1,250 1,277 819,900
2016/12/22 1,240 1,267 1,225 1,247 1,064,100
2016/12/21 1,246 1,287 1,240 1,253 1,516,800
2016/12/20 1,194 1,239 1,184 1,237 1,726,200
2016/12/19 1,167 1,225 1,165 1,210 2,248,300
2016/12/16 1,133 1,145 1,127 1,139 592,400
2016/12/15 1,147 1,147 1,118 1,127 695,800
2016/12/14 1,144 1,155 1,138 1,145 539,300
2016/12/13 1,145 1,157 1,127 1,147 610,500
2016/12/12 1,163 1,163 1,144 1,155 506,400
2016/12/09 1,169 1,176 1,151 1,163 790,600
2016/12/08 1,165 1,165 1,145 1,150 510,500
2016/12/07 1,160 1,190 1,154 1,164 824,800
2016/12/06 1,168 1,169 1,146 1,152 399,100
2016/12/05 1,166 1,169 1,148 1,155 414,800
2016/12/02 1,171 1,176 1,160 1,163 552,000
2016/12/01 1,161 1,188 1,156 1,176 647,700
2016/11/30 1,156 1,169 1,147 1,163 441,200
2016/11/29 1,172 1,178 1,160 1,161 411,400
2016/11/28 1,160 1,186 1,152 1,180 982,600
2016/11/25 1,117 1,178 1,107 1,165 1,661,200
2016/11/24 1,088 1,116 1,062 1,114 1,290,600
2016/11/22 1,098 1,107 1,082 1,090 466,000
2016/11/21 1,110 1,115 1,091 1,098 570,000
2016/11/18 1,127 1,127 1,108 1,112 387,900
2016/11/17 1,100 1,128 1,100 1,115 604,900
2016/11/16 1,101 1,109 1,091 1,108 610,900
2016/11/15 1,113 1,118 1,081 1,108 679,200
2016/11/14 1,060 1,124 1,060 1,113 1,148,800
2016/11/11 1,087 1,106 1,058 1,061 892,200
2016/11/10 1,088 1,103 1,068 1,101 1,168,200
2016/11/09 1,071 1,087 1,012 1,029 1,422,500
2016/11/08 1,111 1,111 1,075 1,080 447,100
2016/11/07 1,111 1,123 1,095 1,098 569,000
2016/11/04 1,109 1,115 1,088 1,098 546,900
2016/11/02 1,101 1,117 1,089 1,111 925,800
2016/11/01 1,146 1,147 1,105 1,114 644,100
2016/10/31 1,108 1,140 1,108 1,135 1,043,000
2016/10/28 1,185 1,187 1,075 1,113 3,715,600
2016/10/27 1,155 1,198 1,155 1,177 851,200
2016/10/26 1,141 1,163 1,136 1,160 751,900
2016/10/25 1,144 1,151 1,127 1,151 825,600
2016/10/24 1,148 1,158 1,139 1,152 680,700
2016/10/21 1,170 1,174 1,143 1,149 760,700
2016/10/20 1,142 1,184 1,142 1,170 1,062,300
2016/10/19 1,146 1,153 1,131 1,146 799,700
2016/10/18 1,131 1,163 1,124 1,146 1,106,500
2016/10/17 1,130 1,134 1,112 1,130 468,600
2016/10/14 1,108 1,146 1,108 1,130 1,107,500
2016/10/13 1,094 1,116 1,080 1,109 939,000
2016/10/12 1,114 1,126 1,083 1,084 1,005,500
2016/10/11 1,100 1,119 1,094 1,114 800,400
2016/10/07 1,088 1,102 1,074 1,092 633,000
2016/10/06 1,073 1,094 1,048 1,084 841,200
2016/10/05 1,070 1,107 1,056 1,063 983,500
2016/10/04 1,055 1,069 1,045 1,065 509,500
2016/10/03 1,065 1,071 1,045 1,057 516,700
2016/09/30 1,059 1,075 1,034 1,062 895,900
2016/09/29 1,084 1,087 1,057 1,075 881,900
2016/09/28 1,049 1,094 1,045 1,085 794,000
2016/09/27 1,017 1,061 1,012 1,059 860,200
2016/09/26 1,046 1,046 1,030 1,033 452,000
2016/09/23 1,007 1,045 1,005 1,037 1,195,100
2016/09/21 975 1,030 975 1,029 1,626,600
2016/09/20 971 984 962 977 362,100
2016/09/16 982 983 962 967 571,700
2016/09/15 968 985 960 980 618,600
2016/09/14 954 975 950 972 589,000
2016/09/13 961 969 941 960 541,800
2016/09/12 972 978 949 954 494,500
2016/09/09 985 987 969 982 572,800
2016/09/08 990 1,009 970 980 959,900
2016/09/07 942 980 937 977 889,100
2016/09/06 916 944 914 942 851,300
2016/09/05 931 931 904 907 970,700
2016/09/02 934 945 918 921 491,000
2016/09/01 920 942 910 936 373,100
2016/08/31 950 950 926 928 342,100
2016/08/30 926 955 918 936 536,000
2016/08/29 972 977 911 920 1,090,100
2016/08/26 958 969 953 961 328,500
2016/08/25 970 970 950 957 396,100
2016/08/24 963 974 950 972 317,100
2016/08/23 952 987 943 970 672,600
2016/08/22 925 967 922 961 565,600
2016/08/19 918 932 912 920 472,000
2016/08/18 938 947 904 912 981,300
2016/08/17 952 963 944 948 550,100
2016/08/16 959 973 953 959 469,000
2016/08/15 982 984 960 969 461,000
2016/08/12 982 992 968 976 1,004,300
2016/08/10 919 994 919 986 2,357,800
2016/08/09 873 919 870 905 1,104,500
2016/08/08 894 897 864 869 854,400
2016/08/05 904 915 882 887 608,600
2016/08/04 909 915 891 897 559,300
2016/08/03 900 921 893 903 713,800
2016/08/02 905 916 903 909 499,400
2016/08/01 917 926 902 910 831,700
2016/07/29 900 929 871 925 1,450,600
2016/07/28 916 927 891 918 834,400
2016/07/27 942 954 906 918 1,094,900
2016/07/26 915 957 914 951 1,450,800
2016/07/25 964 979 904 916 2,236,500
2016/07/22 961 1,041 952 1,012 2,886,000
2016/07/21 1,015 1,021 960 973 1,735,500
2016/07/20 1,055 1,056 947 989 4,652,200
2016/07/19 993 1,093 982 1,093 5,115,000
2016/07/15 1,044 1,050 932 943 2,237,100
2016/07/14 949 1,035 949 1,026 2,395,700
2016/07/13 938 958 930 942 874,400
2016/07/12 960 970 925 929 1,099,200
2016/07/11 906 954 903 931 1,285,300
2016/07/08 881 897 873 879 508,700
2016/07/07 901 910 878 881 929,400
2016/07/06 897 925 895 921 721,600
2016/07/05 905 932 899 923 876,500
2016/07/04 871 918 866 910 975,600
2016/07/01 876 883 862 874 513,400
2016/06/30 890 890 861 861 683,200
2016/06/29 839 875 838 870 983,500
2016/06/28 805 827 791 822 613,100
2016/06/27 763 822 763 815 853,400
2016/06/24 807 812 740 755 817,400
2016/06/23 802 809 801 805 279,200
2016/06/22 825 825 801 805 548,000
2016/06/21 826 832 803 825 881,900
2016/06/20 835 837 823 827 575,900
2016/06/17 854 857 814 830 1,257,700
2016/06/16 848 871 833 854 1,093,800
2016/06/15 841 857 828 853 753,900
2016/06/14 858 876 837 841 1,059,200
2016/06/13 888 891 871 873 645,800
2016/06/10 922 923 898 901 864,900
2016/06/09 883 925 870 917 1,300,000
2016/06/08 897 902 867 885 1,103,900
2016/06/07 872 914 869 905 2,086,300
2016/06/06 851 882 845 872 1,711,200
2016/06/03 823 845 821 843 617,500
2016/06/02 829 831 813 819 412,600
2016/06/01 835 835 818 828 443,300
2016/05/31 838 839 821 831 544,300
2016/05/30 820 838 816 835 613,100
2016/05/27 825 825 801 822 763,000
2016/05/26 845 845 826 830 750,500
2016/05/25 830 849 821 844 1,604,300
2016/05/24 780 840 779 835 2,365,100
2016/05/23 738 783 738 780 1,130,600
2016/05/20 707 737 707 734 956,900
2016/05/19 701 712 700 710 463,100
2016/05/18 705 711 692 701 875,100
2016/05/17 722 725 703 705 1,082,300
2016/05/16 704 730 703 707 1,433,100
2016/05/13 713 714 690 690 1,175,200
2016/05/12 706 715 702 714 902,800
2016/05/11 709 737 698 704 2,037,600
2016/05/10 762 770 757 765 254,700
2016/05/09 754 758 747 753 338,700
2016/05/06 746 761 746 755 419,100
2016/05/02 767 767 755 761 451,400
2016/04/28 800 807 773 773 367,200
2016/04/27 789 799 787 796 249,400
2016/04/26 785 797 783 792 630,600
2016/04/25 785 785 773 781 398,600
2016/04/22 786 788 774 783 634,600
2016/04/21 789 790 775 784 464,500
2016/04/20 779 791 764 783 706,200
2016/04/19 804 812 785 793 575,500
2016/04/18 750 793 744 791 937,500
2016/04/15 757 774 751 772 455,000
2016/04/14 790 791 761 772 938,100
2016/04/13 781 792 771 783 853,000
2016/04/12 759 775 752 772 1,200,700
2016/04/11 743 759 731 757 1,068,700
2016/04/08 743 750 723 740 1,573,100
2016/04/07 750 773 747 757 609,300
2016/04/06 753 759 741 749 817,000
2016/04/05 790 794 767 768 700,000
2016/04/04 792 811 790 803 650,900
2016/04/01 821 822 801 803 719,300
2016/03/31 836 838 822 822 526,000
2016/03/30 829 841 818 836 618,800
2016/03/29 843 858 832 838 968,500
2016/03/28 868 868 851 859 1,109,400
2016/03/25 848 869 844 863 637,800
2016/03/24 851 853 840 844 571,700
2016/03/23 878 878 848 852 782,200
2016/03/22 860 875 860 875 651,900
2016/03/18 840 859 838 857 825,300
2016/03/17 841 850 831 836 709,900
2016/03/16 852 861 840 845 534,400
2016/03/15 844 866 843 857 816,800
2016/03/14 847 863 841 850 935,200
2016/03/11 816 850 810 837 1,800,000
2016/03/10 809 825 807 814 599,900
2016/03/09 795 809 791 805 748,800
2016/03/08 787 803 779 798 931,600
2016/03/07 796 803 782 785 561,800
2016/03/04 770 796 761 794 1,050,100
2016/03/03 782 793 766 773 965,100
2016/03/02 804 807 757 781 1,942,400
2016/03/01 798 810 784 793 723,400
2016/02/29 816 817 792 798 875,300
2016/02/26 827 830 814 821 586,400
2016/02/25 801 835 796 830 1,150,100
2016/02/24 829 849 811 817 933,000
2016/02/23 841 842 812 838 1,137,500
2016/02/22 789 849 788 843 2,106,000
2016/02/19 766 792 766 789 1,530,100
2016/02/18 785 785 751 765 1,300,400
2016/02/17 778 783 765 780 943,000
2016/02/16 738 785 738 770 1,851,900
2016/02/15 718 745 702 737 1,394,900
2016/02/12 691 710 663 665 1,390,000
2016/02/10 650 713 631 706 2,812,500
2016/02/09 710 718 679 686 867,800
2016/02/08 708 735 708 732 405,500
2016/02/05 704 722 703 720 456,800
2016/02/04 721 724 701 703 568,400
2016/02/03 730 736 721 733 460,400
2016/02/02 750 755 742 745 348,900
2016/02/01 756 772 747 756 795,600
2016/01/29 745 754 725 747 752,700
2016/01/28 729 740 723 733 462,900
2016/01/27 729 730 713 729 417,800
2016/01/26 722 728 713 715 511,600
2016/01/25 720 732 710 732 595,500
2016/01/22 692 717 687 716 821,900
2016/01/21 674 692 660 663 669,900
2016/01/20 702 702 677 678 508,700
2016/01/19 695 706 686 695 636,800
2016/01/18 695 707 691 703 500,200
2016/01/15 727 733 708 710 713,700
2016/01/14 722 724 705 717 841,900
2016/01/13 721 733 716 729 842,300
2016/01/12 733 739 701 702 1,213,400
2016/01/08 729 743 702 734 1,850,100
2016/01/07 774 774 753 759 801,500
2016/01/06 789 793 772 779 1,011,700
2016/01/05 778 797 774 780 1,237,200
2016/01/04 790 802 777 781 1,287,400

このページの先頭へ