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

タカラスタンダード(7981)の株価時系列情報

タカラスタンダード(7981)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
2015/12/30 940 941 916 922 81,000
2015/12/29 914 950 914 949 98,000
2015/12/28 914 930 909 927 82,000
2015/12/25 915 915 878 900 114,000
2015/12/24 917 917 900 901 60,000
2015/12/22 924 925 919 921 45,000
2015/12/21 950 952 914 924 127,000
2015/12/18 942 980 941 965 186,000
2015/12/17 938 950 938 944 192,000
2015/12/16 950 950 928 935 167,000
2015/12/15 941 946 935 940 148,000
2015/12/14 927 937 912 936 174,000
2015/12/11 933 933 924 933 258,000
2015/12/10 929 936 915 918 196,000
2015/12/09 937 940 913 916 140,000
2015/12/08 926 934 926 931 106,000
2015/12/07 927 939 922 923 167,000
2015/12/04 943 943 920 927 137,000
2015/12/03 955 961 942 948 95,000
2015/12/02 950 956 948 956 82,000
2015/12/01 940 946 940 946 85,000
2015/11/30 932 944 932 937 68,000
2015/11/27 953 953 938 941 94,000
2015/11/26 961 961 946 947 108,000
2015/11/25 970 972 950 959 126,000
2015/11/24 948 973 945 970 145,000
2015/11/20 956 962 924 946 246,000
2015/11/19 959 973 950 961 161,000
2015/11/18 951 960 940 944 72,000
2015/11/17 962 962 947 950 111,000
2015/11/16 953 968 944 947 211,000
2015/11/13 955 963 950 957 138,000
2015/11/12 945 979 945 962 169,000
2015/11/11 939 944 933 943 61,000
2015/11/10 942 953 937 940 139,000
2015/11/09 922 960 922 956 178,000
2015/11/06 904 939 900 936 100,000
2015/11/05 881 928 875 919 262,000
2015/11/04 900 904 877 881 211,000
2015/11/02 916 916 884 884 140,000
2015/10/30 931 943 914 916 214,000
2015/10/29 920 934 911 929 116,000
2015/10/28 919 919 909 915 53,000
2015/10/27 938 938 918 920 65,000
2015/10/26 928 939 926 936 110,000
2015/10/23 924 924 912 922 164,000
2015/10/22 915 925 910 919 95,000
2015/10/21 901 926 900 926 141,000
2015/10/20 895 905 888 899 100,000
2015/10/19 888 907 888 895 155,000
2015/10/16 920 923 893 897 123,000
2015/10/15 910 927 910 921 139,000
2015/10/14 915 918 908 910 151,000
2015/10/13 917 923 902 915 258,000
2015/10/09 888 916 888 916 87,000
2015/10/08 882 888 881 885 56,000
2015/10/07 880 892 871 892 123,000
2015/10/06 878 892 875 887 90,000
2015/10/05 866 871 855 864 104,000
2015/10/02 868 870 854 866 100,000
2015/10/01 848 875 836 857 278,000
2015/09/30 832 864 825 848 195,000
2015/09/29 820 838 814 823 181,000
2015/09/28 812 828 801 828 119,000
2015/09/25 791 812 782 804 196,000
2015/09/24 810 814 793 793 83,000
2015/09/18 826 837 816 820 118,000
2015/09/17 845 845 832 839 74,000
2015/09/16 849 850 837 842 151,000
2015/09/15 839 848 834 845 103,000
2015/09/14 844 844 831 836 194,000
2015/09/11 832 837 823 831 205,000
2015/09/10 797 830 788 823 121,000
2015/09/09 775 815 775 812 138,000
2015/09/08 782 782 755 755 61,000
2015/09/07 779 789 768 780 70,000
2015/09/04 799 799 775 779 68,000
2015/09/03 798 812 790 790 107,000
2015/09/02 795 814 791 794 167,000
2015/09/01 825 825 800 801 124,000
2015/08/31 820 836 814 831 222,000
2015/08/28 800 822 796 820 111,000
2015/08/27 814 823 790 793 233,000
2015/08/26 802 827 784 793 257,000
2015/08/25 791 821 779 779 190,000
2015/08/24 854 862 819 821 166,000
2015/08/21 878 889 868 869 108,000
2015/08/20 901 909 890 891 76,000
2015/08/19 919 919 901 902 50,000
2015/08/18 915 922 910 920 85,000
2015/08/17 891 917 891 915 112,000
2015/08/14 901 903 891 896 105,000
2015/08/13 918 918 890 901 185,000
2015/08/12 908 924 905 918 143,000
2015/08/11 908 910 902 908 90,000
2015/08/10 905 905 880 903 114,000
2015/08/07 879 909 874 905 157,000
2015/08/06 858 895 857 886 214,000
2015/08/05 830 866 828 848 260,000
2015/08/04 866 895 817 820 457,000
2015/08/03 884 884 863 874 123,000
2015/07/31 869 870 856 869 144,000
2015/07/30 832 873 832 862 171,000
2015/07/29 843 847 827 834 125,000
2015/07/28 805 843 805 833 148,000
2015/07/27 817 823 804 814 110,000
2015/07/24 830 835 821 825 91,000
2015/07/23 821 830 820 829 46,000
2015/07/22 835 842 816 820 142,000
2015/07/21 849 849 831 833 81,000
2015/07/17 852 853 842 846 146,000
2015/07/16 861 861 843 846 168,000
2015/07/15 861 868 854 865 269,000
2015/07/14 848 858 846 853 201,000
2015/07/13 815 837 814 833 166,000
2015/07/10 818 818 794 802 236,000
2015/07/09 802 819 783 811 292,000
2015/07/08 846 846 810 811 242,000
2015/07/07 860 864 844 846 152,000
2015/07/06 854 858 840 845 118,000
2015/07/03 875 875 865 869 73,000
2015/07/02 874 882 868 875 99,000
2015/07/01 873 873 863 868 89,000
2015/06/30 875 879 861 867 165,000
2015/06/29 868 871 859 861 179,000
2015/06/26 881 881 872 875 91,000
2015/06/25 898 901 881 882 106,000
2015/06/24 881 901 877 898 204,000
2015/06/23 862 879 862 879 140,000
2015/06/22 858 874 858 862 228,000
2015/06/19 870 879 866 868 197,000
2015/06/18 883 886 864 867 155,000
2015/06/17 903 906 877 881 336,000
2015/06/16 913 914 901 901 243,000
2015/06/15 906 917 903 916 193,000
2015/06/12 911 918 907 914 329,000
2015/06/11 890 912 890 902 188,000
2015/06/10 888 903 885 890 316,000
2015/06/09 894 894 880 880 138,000
2015/06/08 894 900 891 893 202,000
2015/06/05 900 914 897 897 338,000
2015/06/04 904 915 901 913 184,000
2015/06/03 913 923 898 907 345,000
2015/06/02 915 917 908 913 208,000
2015/06/01 910 918 907 915 261,000
2015/05/29 912 929 910 915 274,000
2015/05/28 928 935 909 912 196,000
2015/05/27 930 935 919 926 236,000
2015/05/26 939 944 934 936 177,000
2015/05/25 931 940 930 936 182,000
2015/05/22 936 936 925 931 151,000
2015/05/21 940 946 919 930 325,000
2015/05/20 919 929 907 929 206,000
2015/05/19 927 934 903 910 381,000
2015/05/18 917 931 915 930 152,000
2015/05/15 911 912 897 908 193,000
2015/05/14 964 966 901 904 544,000
2015/05/13 993 999 957 965 163,000
2015/05/12 990 999 990 996 57,000
2015/05/11 973 998 970 994 290,000
2015/05/08 962 971 962 965 163,000
2015/05/07 970 974 960 961 175,000
2015/05/01 975 977 965 969 160,000
2015/04/30 989 989 971 976 182,000
2015/04/28 992 999 990 991 139,000
2015/04/27 998 998 988 996 169,000
2015/04/24 988 999 978 996 201,000
2015/04/23 993 999 991 994 150,000
2015/04/22 984 995 979 993 170,000
2015/04/21 970 981 968 981 158,000
2015/04/20 969 987 960 979 330,000
2015/04/17 993 993 972 984 291,000
2015/04/16 995 999 984 997 85,000
2015/04/15 993 1,004 992 996 103,000
2015/04/14 997 1,002 990 999 120,000
2015/04/13 998 1,000 988 994 99,000
2015/04/10 1,004 1,008 991 994 208,000
2015/04/09 1,010 1,010 1,000 1,007 94,000
2015/04/08 1,012 1,020 1,009 1,012 88,000
2015/04/07 1,001 1,007 1,001 1,003 95,000
2015/04/06 1,005 1,017 998 1,001 89,000
2015/04/03 1,015 1,020 1,008 1,011 112,000
2015/04/02 988 1,028 988 1,023 241,000
2015/04/01 996 1,000 986 988 167,000
2015/03/31 1,010 1,033 1,007 1,016 543,000
2015/03/30 996 1,003 991 1,000 147,000
2015/03/27 1,008 1,024 995 997 212,000
2015/03/26 1,018 1,027 1,003 1,015 359,000
2015/03/25 1,031 1,041 1,012 1,031 490,000
2015/03/24 1,022 1,037 1,018 1,034 280,000
2015/03/23 1,017 1,036 1,016 1,029 251,000
2015/03/20 1,019 1,023 1,005 1,017 234,000
2015/03/19 1,024 1,030 1,011 1,019 291,000
2015/03/18 1,032 1,037 1,023 1,028 207,000
2015/03/17 1,032 1,032 1,020 1,028 212,000
2015/03/16 1,021 1,033 1,011 1,026 221,000
2015/03/13 1,015 1,029 1,008 1,021 494,000
2015/03/12 1,005 1,028 1,005 1,015 477,000
2015/03/11 992 1,010 987 1,005 194,000
2015/03/10 1,002 1,020 999 1,001 380,000
2015/03/09 987 1,007 985 1,002 286,000
2015/03/06 982 996 970 996 360,000
2015/03/05 980 996 973 987 462,000
2015/03/04 986 988 968 979 447,000
2015/03/03 980 991 969 985 323,000
2015/03/02 982 991 981 981 118,000
2015/02/27 994 997 981 992 69,000
2015/02/26 1,000 1,000 986 994 159,000
2015/02/25 999 1,004 995 1,000 146,000
2015/02/24 995 1,006 993 999 270,000
2015/02/23 989 997 968 995 185,000
2015/02/20 980 990 978 989 97,000
2015/02/19 963 981 963 980 108,000
2015/02/18 957 977 957 963 190,000
2015/02/17 942 954 942 951 152,000
2015/02/16 940 952 939 945 286,000
2015/02/13 930 939 926 939 188,000
2015/02/12 929 939 926 928 235,000
2015/02/10 916 925 913 922 64,000
2015/02/09 917 917 911 916 51,000
2015/02/06 902 912 902 909 89,000
2015/02/05 908 908 881 902 170,000
2015/02/04 887 909 887 908 120,000
2015/02/03 893 898 880 887 163,000
2015/02/02 890 897 884 893 91,000
2015/01/30 890 914 890 899 166,000
2015/01/29 898 900 889 890 106,000
2015/01/28 894 914 881 911 152,000
2015/01/27 882 897 882 897 61,000
2015/01/26 877 887 877 882 69,000
2015/01/23 878 883 877 883 93,000
2015/01/22 881 881 863 879 101,000
2015/01/21 876 884 876 879 75,000
2015/01/20 867 889 867 886 166,000
2015/01/19 874 877 866 872 104,000
2015/01/16 873 873 861 868 207,000
2015/01/15 872 886 872 883 146,000
2015/01/14 861 879 859 866 138,000
2015/01/13 861 877 855 871 417,000
2015/01/09 860 865 854 861 179,000
2015/01/08 861 866 858 861 127,000
2015/01/07 852 869 851 861 186,000
2015/01/06 868 868 860 861 201,000
2015/01/05 877 879 868 874 97,000

このページの先頭へ