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
2021/12/30 1,105 1,111 1,099 1,099 150,400
2021/12/29 1,117 1,119 1,108 1,112 131,600
2021/12/28 1,100 1,119 1,100 1,115 200,600
2021/12/27 1,100 1,101 1,090 1,095 140,900
2021/12/24 1,101 1,103 1,095 1,096 121,800
2021/12/23 1,100 1,103 1,088 1,097 132,100
2021/12/22 1,099 1,104 1,095 1,100 122,300
2021/12/21 1,092 1,104 1,087 1,098 164,000
2021/12/20 1,095 1,097 1,076 1,076 203,600
2021/12/17 1,130 1,132 1,099 1,099 300,500
2021/12/16 1,131 1,139 1,122 1,130 347,900
2021/12/15 1,092 1,112 1,092 1,107 223,800
2021/12/14 1,090 1,100 1,086 1,097 153,100
2021/12/13 1,111 1,111 1,086 1,090 169,700
2021/12/10 1,105 1,107 1,092 1,097 182,800
2021/12/09 1,103 1,129 1,091 1,107 426,700
2021/12/08 1,096 1,102 1,090 1,093 301,600
2021/12/07 1,068 1,088 1,053 1,086 362,700
2021/12/06 1,056 1,060 1,046 1,055 250,200
2021/12/03 1,034 1,055 1,033 1,044 437,000
2021/12/02 1,000 1,027 1,000 1,018 320,700
2021/12/01 997 1,020 990 1,015 323,900
2021/11/30 1,019 1,027 999 999 437,800
2021/11/29 1,026 1,026 1,000 1,006 374,500
2021/11/26 1,049 1,057 1,030 1,040 277,800
2021/11/25 1,054 1,058 1,026 1,038 328,800
2021/11/24 1,075 1,081 1,061 1,061 201,100
2021/11/22 1,070 1,076 1,059 1,075 219,900
2021/11/19 1,069 1,076 1,062 1,076 230,700
2021/11/18 1,079 1,080 1,058 1,061 271,900
2021/11/17 1,099 1,099 1,085 1,085 216,400
2021/11/16 1,085 1,099 1,077 1,091 324,400
2021/11/15 1,091 1,093 1,075 1,076 243,200
2021/11/12 1,094 1,101 1,079 1,083 303,400
2021/11/11 1,075 1,077 1,063 1,072 413,000
2021/11/10 1,089 1,094 1,039 1,056 827,900
2021/11/09 1,102 1,109 1,087 1,088 300,200
2021/11/08 1,098 1,106 1,096 1,105 206,700
2021/11/05 1,100 1,102 1,083 1,096 356,500
2021/11/04 1,120 1,122 1,101 1,107 547,500
2021/11/02 1,106 1,112 1,100 1,100 348,100
2021/11/01 1,088 1,090 1,080 1,086 245,000
2021/10/29 1,100 1,100 1,075 1,080 345,400
2021/10/28 1,087 1,099 1,079 1,095 701,100
2021/10/27 1,089 1,098 1,085 1,089 242,100
2021/10/26 1,099 1,099 1,090 1,095 134,600
2021/10/25 1,092 1,107 1,085 1,088 202,100
2021/10/22 1,080 1,097 1,076 1,093 219,300
2021/10/21 1,108 1,108 1,083 1,084 200,000
2021/10/20 1,120 1,134 1,111 1,112 314,800
2021/10/19 1,108 1,110 1,097 1,108 157,800
2021/10/18 1,100 1,101 1,087 1,093 151,300
2021/10/15 1,095 1,102 1,086 1,102 167,000
2021/10/14 1,070 1,086 1,067 1,086 164,300
2021/10/13 1,074 1,079 1,069 1,075 181,000
2021/10/12 1,080 1,088 1,070 1,074 210,700
2021/10/11 1,061 1,096 1,060 1,094 297,700
2021/10/08 1,051 1,069 1,051 1,059 294,900
2021/10/07 1,065 1,070 1,050 1,050 268,200
2021/10/06 1,082 1,101 1,064 1,067 335,600
2021/10/05 1,085 1,089 1,069 1,078 315,300
2021/10/04 1,117 1,123 1,099 1,101 296,500
2021/10/01 1,124 1,129 1,100 1,108 368,900
2021/09/30 1,135 1,152 1,131 1,141 283,200
2021/09/29 1,127 1,135 1,120 1,135 306,900
2021/09/28 1,168 1,168 1,143 1,156 281,200
2021/09/27 1,178 1,183 1,158 1,161 415,600
2021/09/24 1,174 1,184 1,172 1,177 372,300
2021/09/22 1,182 1,194 1,165 1,165 450,600
2021/09/21 1,164 1,189 1,164 1,181 302,300
2021/09/17 1,200 1,216 1,194 1,205 545,400
2021/09/16 1,184 1,209 1,180 1,191 490,500
2021/09/15 1,191 1,196 1,165 1,167 380,000
2021/09/14 1,190 1,204 1,185 1,204 478,000
2021/09/13 1,178 1,190 1,167 1,190 343,600
2021/09/10 1,158 1,182 1,157 1,182 518,100
2021/09/09 1,143 1,156 1,138 1,155 339,200
2021/09/08 1,142 1,150 1,141 1,150 317,400
2021/09/07 1,125 1,140 1,123 1,140 363,600
2021/09/06 1,120 1,126 1,117 1,121 273,000
2021/09/03 1,112 1,119 1,108 1,113 291,400
2021/09/02 1,104 1,113 1,098 1,113 238,100
2021/09/01 1,085 1,115 1,084 1,104 582,800
2021/08/31 1,063 1,089 1,057 1,080 383,400
2021/08/30 1,071 1,076 1,062 1,067 216,000
2021/08/27 1,072 1,072 1,060 1,061 149,900
2021/08/26 1,070 1,078 1,065 1,073 191,400
2021/08/25 1,085 1,088 1,069 1,072 283,700
2021/08/24 1,083 1,089 1,077 1,086 398,500
2021/08/23 1,081 1,096 1,078 1,086 562,700
2021/08/20 1,051 1,068 1,046 1,063 515,300
2021/08/19 1,048 1,058 1,046 1,048 281,700
2021/08/18 1,047 1,064 1,047 1,057 303,000
2021/08/17 1,050 1,065 1,043 1,043 388,400
2021/08/16 1,066 1,081 1,026 1,038 763,700
2021/08/13 1,061 1,095 1,050 1,081 1,861,700
2021/08/12 997 1,010 994 1,007 347,300
2021/08/11 995 996 990 991 232,100
2021/08/10 988 995 982 991 210,500
2021/08/06 979 988 977 982 164,100
2021/08/05 961 975 961 974 105,900
2021/08/04 968 971 962 968 140,500
2021/08/03 978 980 968 974 96,700
2021/08/02 972 985 972 981 143,200
2021/07/30 970 972 959 960 189,700
2021/07/29 979 982 971 972 121,500
2021/07/28 980 986 972 977 182,700
2021/07/27 999 999 989 995 130,900
2021/07/26 984 990 978 989 214,900
2021/07/21 982 984 963 965 236,000
2021/07/20 995 995 971 975 310,800
2021/07/19 999 1,003 985 996 443,100
2021/07/16 984 1,000 980 994 499,100
2021/07/15 987 992 974 977 281,100
2021/07/14 974 989 968 986 293,200
2021/07/13 965 978 962 976 398,300
2021/07/12 958 965 948 957 379,100
2021/07/09 935 945 916 943 588,900
2021/07/08 941 952 940 942 354,200
2021/07/07 949 955 938 939 442,000
2021/07/06 960 963 952 954 181,800
2021/07/05 958 963 953 962 101,900
2021/07/02 942 962 942 961 256,100
2021/07/01 952 954 943 946 274,500
2021/06/30 966 968 950 952 267,100
2021/06/29 972 973 961 968 217,000
2021/06/28 974 980 972 980 144,800
2021/06/25 970 979 965 975 251,600
2021/06/24 945 965 945 963 273,300
2021/06/23 950 956 944 945 462,400
2021/06/22 950 952 942 948 633,900
2021/06/21 960 961 947 949 384,600
2021/06/18 975 975 966 972 254,300
2021/06/17 975 976 965 968 251,200
2021/06/16 973 992 961 982 419,000
2021/06/15 961 986 949 984 628,300
2021/06/14 965 967 946 953 344,700
2021/06/11 968 969 959 959 323,700
2021/06/10 969 971 961 968 194,600
2021/06/09 978 983 973 973 170,600
2021/06/08 975 979 966 978 198,400
2021/06/07 981 983 974 974 184,600
2021/06/04 974 979 969 976 164,500
2021/06/03 965 977 963 977 327,700
2021/06/02 960 967 955 958 296,400
2021/06/01 953 962 950 961 205,700
2021/05/31 961 963 946 952 272,400
2021/05/28 952 962 950 960 379,300
2021/05/27 935 946 934 940 431,500
2021/05/26 939 943 933 936 213,200
2021/05/25 948 949 938 939 297,600
2021/05/24 955 962 950 950 187,400
2021/05/21 948 960 944 951 247,400
2021/05/20 932 949 932 946 218,000
2021/05/19 940 941 929 931 319,700
2021/05/18 941 948 940 946 179,100
2021/05/17 943 951 937 941 192,900
2021/05/14 940 944 935 937 250,400
2021/05/13 935 949 930 932 312,600
2021/05/12 945 971 932 945 571,700
2021/05/11 970 971 941 943 537,100
2021/05/10 960 969 954 965 250,800
2021/05/07 956 957 948 950 231,200
2021/05/06 947 958 929 947 476,200
2021/04/30 932 944 932 938 246,200
2021/04/28 950 952 931 931 351,400
2021/04/27 950 953 945 946 219,700
2021/04/26 950 956 947 952 194,600
2021/04/23 955 962 949 952 206,100
2021/04/22 973 974 952 959 322,300
2021/04/21 955 958 941 943 383,700
2021/04/20 990 990 959 959 635,300
2021/04/19 1,010 1,012 994 995 619,200
2021/04/16 1,024 1,035 1,015 1,032 248,300
2021/04/15 1,025 1,029 1,016 1,021 129,400
2021/04/14 1,017 1,027 1,007 1,027 278,200
2021/04/13 1,009 1,026 1,007 1,026 539,500
2021/04/12 999 1,006 993 1,005 225,200
2021/04/09 992 1,001 988 993 190,900
2021/04/08 999 1,001 985 990 260,700
2021/04/07 995 1,008 992 1,008 233,100
2021/04/06 1,006 1,010 988 995 291,200
2021/04/05 1,003 1,012 995 1,010 250,300
2021/04/02 1,005 1,009 995 1,001 267,600
2021/04/01 1,006 1,011 994 1,005 330,700
2021/03/31 1,011 1,027 1,002 1,005 400,400
2021/03/30 1,042 1,042 1,020 1,028 568,400
2021/03/29 1,076 1,080 1,056 1,064 891,600
2021/03/26 1,065 1,072 1,054 1,068 410,400
2021/03/25 1,043 1,055 1,037 1,050 425,800
2021/03/24 1,055 1,057 1,025 1,031 434,200
2021/03/23 1,080 1,082 1,064 1,064 354,700
2021/03/22 1,093 1,101 1,071 1,073 582,300
2021/03/19 1,076 1,099 1,070 1,099 622,600
2021/03/18 1,081 1,084 1,073 1,076 299,300
2021/03/17 1,067 1,077 1,062 1,077 230,300
2021/03/16 1,065 1,075 1,062 1,071 311,500
2021/03/15 1,033 1,062 1,029 1,062 540,900
2021/03/12 1,021 1,030 1,010 1,030 422,800
2021/03/11 1,040 1,043 1,025 1,027 326,900
2021/03/10 1,045 1,045 1,029 1,036 268,400
2021/03/09 1,043 1,047 1,029 1,036 332,900
2021/03/08 1,045 1,047 1,025 1,030 281,900
2021/03/05 1,031 1,037 1,015 1,036 437,000
2021/03/04 1,015 1,032 1,011 1,032 343,100
2021/03/03 1,025 1,049 1,011 1,021 308,100
2021/03/02 1,027 1,030 1,010 1,018 315,600
2021/03/01 995 1,024 992 1,024 480,600
2021/02/26 1,002 1,002 987 987 400,700
2021/02/25 1,010 1,013 999 1,004 274,300
2021/02/24 1,005 1,019 999 1,002 530,500
2021/02/22 999 1,009 997 999 286,600
2021/02/19 1,000 1,001 979 990 321,200
2021/02/18 1,023 1,024 994 994 426,500
2021/02/17 989 1,021 985 1,021 781,100
2021/02/16 992 995 981 982 442,200
2021/02/15 985 990 972 990 455,300
2021/02/12 979 994 967 973 594,500
2021/02/10 935 980 931 980 1,278,700
2021/02/09 958 960 918 920 927,200
2021/02/08 960 969 956 959 476,100
2021/02/05 944 955 941 955 540,500
2021/02/04 927 940 927 940 382,700
2021/02/03 915 926 914 924 369,500
2021/02/02 910 915 905 915 315,400
2021/02/01 900 912 900 904 342,700
2021/01/29 911 920 898 900 397,800
2021/01/28 897 912 895 909 444,000
2021/01/27 900 905 894 905 357,100
2021/01/26 900 900 892 892 267,500
2021/01/25 901 903 896 900 204,400
2021/01/22 897 900 893 893 221,300
2021/01/21 906 914 898 898 322,100
2021/01/20 890 901 888 901 300,900
2021/01/19 899 900 888 888 396,300
2021/01/18 907 907 890 891 346,800
2021/01/15 906 912 902 908 288,900
2021/01/14 901 912 901 906 438,900
2021/01/13 903 905 896 901 315,000
2021/01/12 894 903 887 903 404,200
2021/01/08 895 900 882 899 506,600
2021/01/07 899 904 895 896 380,200
2021/01/06 887 889 881 888 441,900
2021/01/05 896 899 887 890 401,400
2021/01/04 920 920 895 899 418,900

このページの先頭へ