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
2016/12/30 1,929 1,929 1,894 1,915 49,800
2016/12/29 1,949 1,949 1,911 1,923 62,400
2016/12/28 1,950 1,956 1,940 1,946 38,300
2016/12/27 1,950 1,996 1,935 1,945 32,500
2016/12/26 1,931 1,951 1,930 1,944 47,100
2016/12/22 1,946 1,953 1,926 1,933 58,600
2016/12/21 1,960 1,962 1,927 1,940 69,700
2016/12/20 1,955 1,966 1,947 1,960 76,800
2016/12/19 1,951 1,962 1,940 1,960 43,000
2016/12/16 1,970 1,982 1,954 1,956 138,100
2016/12/15 1,952 1,971 1,945 1,960 106,500
2016/12/14 1,960 1,964 1,944 1,952 79,900
2016/12/13 1,989 1,989 1,942 1,967 148,700
2016/12/12 1,989 2,019 1,981 2,013 179,600
2016/12/09 1,947 1,963 1,929 1,961 95,300
2016/12/08 1,925 1,945 1,908 1,945 85,700
2016/12/07 1,854 1,891 1,840 1,891 64,500
2016/12/06 1,852 1,855 1,834 1,852 63,100
2016/12/05 1,844 1,850 1,813 1,831 49,400
2016/12/02 1,864 1,864 1,841 1,854 59,000
2016/12/01 1,898 1,914 1,865 1,871 68,500
2016/11/30 1,897 1,907 1,880 1,892 71,400
2016/11/29 1,874 1,899 1,874 1,898 28,600
2016/11/28 1,869 1,894 1,868 1,891 41,500
2016/11/25 1,870 1,874 1,851 1,869 61,200
2016/11/24 1,895 1,920 1,850 1,863 66,800
2016/11/22 1,885 1,921 1,885 1,907 61,800
2016/11/21 1,898 1,910 1,880 1,898 36,800
2016/11/18 1,898 1,910 1,863 1,885 37,100
2016/11/17 1,869 1,876 1,850 1,875 31,800
2016/11/16 1,896 1,896 1,860 1,886 71,900
2016/11/15 1,880 1,886 1,850 1,863 58,400
2016/11/14 1,849 1,890 1,849 1,876 63,400
2016/11/11 1,886 1,900 1,806 1,834 60,800
2016/11/10 1,898 1,913 1,797 1,866 96,800
2016/11/09 1,843 1,856 1,735 1,738 52,900
2016/11/08 1,808 1,824 1,804 1,818 22,200
2016/11/07 1,811 1,826 1,783 1,798 67,800
2016/11/04 1,860 1,860 1,805 1,805 54,800
2016/11/02 1,900 1,909 1,874 1,882 39,500
2016/11/01 1,931 1,948 1,922 1,947 24,100
2016/10/31 1,930 1,962 1,930 1,951 25,900
2016/10/28 1,960 1,972 1,926 1,957 88,100
2016/10/27 1,960 1,969 1,932 1,951 30,000
2016/10/26 1,934 1,963 1,919 1,960 38,800
2016/10/25 1,949 1,967 1,925 1,939 71,700
2016/10/24 1,914 1,940 1,908 1,937 18,200
2016/10/21 1,960 1,960 1,912 1,918 22,300
2016/10/20 1,924 1,957 1,915 1,957 34,300
2016/10/19 1,920 1,925 1,909 1,924 25,000
2016/10/18 1,915 1,920 1,900 1,919 18,900
2016/10/17 1,909 1,919 1,905 1,912 15,700
2016/10/14 1,902 1,918 1,889 1,916 48,900
2016/10/13 1,893 1,915 1,890 1,904 67,900
2016/10/12 1,880 1,898 1,876 1,887 56,800
2016/10/11 1,874 1,897 1,871 1,894 30,900
2016/10/07 1,875 1,875 1,825 1,872 30,000
2016/10/06 1,899 1,899 1,869 1,878 32,900
2016/10/05 1,900 1,900 1,859 1,889 49,800
2016/10/04 1,878 1,900 1,864 1,890 36,900
2016/10/03 1,891 1,897 1,855 1,867 13,700
2016/09/30 1,863 1,882 1,830 1,872 33,400
2016/09/29 1,874 1,895 1,858 1,887 43,600
2016/09/28 1,880 1,920 1,835 1,884 27,200
2016/09/28 1 -> 0.50 分割
2016/09/27 917 951 916 951 99,000
2016/09/26 950 954 930 932 97,000
2016/09/23 926 948 923 948 125,000
2016/09/21 873 929 868 927 87,000
2016/09/20 880 894 876 884 79,000
2016/09/16 894 894 870 880 64,000
2016/09/15 907 907 877 884 85,000
2016/09/14 890 934 885 907 127,000
2016/09/13 899 899 893 895 97,000
2016/09/12 902 902 888 893 99,000
2016/09/09 906 907 901 903 75,000
2016/09/08 924 924 893 906 71,000
2016/09/07 884 940 884 926 125,000
2016/09/06 865 896 865 894 56,000
2016/09/05 869 882 869 873 55,000
2016/09/02 868 880 863 868 38,000
2016/09/01 858 870 855 868 44,000
2016/08/31 864 875 856 861 60,000
2016/08/30 863 873 851 868 57,000
2016/08/29 880 880 864 870 55,000
2016/08/26 874 876 850 862 54,000
2016/08/25 872 872 860 866 88,000
2016/08/24 868 887 867 872 56,000
2016/08/23 873 884 866 867 61,000
2016/08/22 885 899 885 888 26,000
2016/08/19 871 891 871 882 45,000
2016/08/18 885 898 882 882 57,000
2016/08/17 898 930 890 905 71,000
2016/08/16 961 961 912 913 108,000
2016/08/15 969 977 959 959 80,000
2016/08/12 938 968 938 966 99,000
2016/08/10 905 927 905 926 59,000
2016/08/09 905 913 902 912 39,000
2016/08/08 913 913 893 905 43,000
2016/08/05 894 904 893 898 53,000
2016/08/04 909 910 891 895 69,000
2016/08/03 930 931 911 916 82,000
2016/08/02 962 968 936 942 96,000
2016/08/01 961 982 961 977 82,000
2016/07/29 982 988 967 988 45,000
2016/07/28 977 983 975 982 42,000
2016/07/27 977 990 969 988 72,000
2016/07/26 980 987 975 980 62,000
2016/07/25 984 992 975 979 91,000
2016/07/22 992 1,001 973 986 55,000
2016/07/21 1,010 1,010 995 1,002 34,000
2016/07/20 989 1,008 988 1,002 44,000
2016/07/19 995 995 982 989 143,000
2016/07/15 987 1,002 982 987 172,000
2016/07/14 989 1,003 977 982 199,000
2016/07/13 1,009 1,020 990 995 233,000
2016/07/12 980 1,002 980 996 243,000
2016/07/11 944 977 944 974 167,000
2016/07/08 953 953 930 935 209,000
2016/07/07 948 957 933 944 282,000
2016/07/06 943 955 930 948 191,000
2016/07/05 935 949 935 945 77,000
2016/07/04 936 944 920 932 169,000
2016/07/01 935 957 935 948 102,000
2016/06/30 943 948 927 928 117,000
2016/06/29 941 958 937 950 103,000
2016/06/28 903 937 894 926 112,000
2016/06/27 908 912 899 903 159,000
2016/06/24 950 958 874 881 154,000
2016/06/23 938 950 934 938 59,000
2016/06/22 948 949 927 938 167,000
2016/06/21 951 972 936 965 54,000
2016/06/20 943 958 941 947 105,000
2016/06/17 928 948 922 924 199,000
2016/06/16 958 965 925 925 187,000
2016/06/15 976 990 965 970 176,000
2016/06/14 974 979 959 977 120,000
2016/06/13 988 988 973 975 167,000
2016/06/10 984 995 984 989 158,000
2016/06/09 976 991 975 980 57,000
2016/06/08 981 992 973 989 61,000
2016/06/07 972 988 961 987 58,000
2016/06/06 979 985 935 974 124,000
2016/06/03 980 991 970 989 131,000
2016/06/02 1,016 1,016 962 985 153,000
2016/06/01 1,005 1,043 994 1,016 148,000
2016/05/31 1,006 1,019 990 1,016 239,000
2016/05/30 990 1,008 990 1,005 73,000
2016/05/27 993 1,003 990 991 77,000
2016/05/26 1,000 1,008 993 996 81,000
2016/05/25 988 995 987 989 119,000
2016/05/24 981 990 970 981 151,000
2016/05/23 975 987 972 983 189,000
2016/05/20 970 980 970 975 99,000
2016/05/19 972 972 956 969 108,000
2016/05/18 959 980 957 972 196,000
2016/05/17 943 961 941 959 130,000
2016/05/16 960 962 930 936 187,000
2016/05/13 955 979 944 950 150,000
2016/05/12 961 963 950 957 125,000
2016/05/11 961 969 956 966 126,000
2016/05/10 929 963 929 961 141,000
2016/05/09 922 933 921 926 140,000
2016/05/06 935 939 913 923 133,000
2016/05/02 931 941 913 928 139,000
2016/04/28 979 1,006 951 957 186,000
2016/04/27 977 979 957 977 143,000
2016/04/26 987 988 974 984 127,000
2016/04/25 993 995 977 986 161,000
2016/04/22 988 994 979 993 94,000
2016/04/21 978 988 968 988 108,000
2016/04/20 972 988 969 973 95,000
2016/04/19 979 988 969 976 66,000
2016/04/18 951 967 947 959 144,000
2016/04/15 1,000 1,000 966 976 186,000
2016/04/14 1,000 1,002 983 998 249,000
2016/04/13 986 994 980 989 124,000
2016/04/12 973 991 972 980 169,000
2016/04/11 974 978 961 973 120,000
2016/04/08 960 986 938 974 219,000
2016/04/07 985 985 963 969 124,000
2016/04/06 964 983 960 977 152,000
2016/04/05 991 995 960 962 177,000
2016/04/04 999 1,015 995 1,003 109,000
2016/04/01 1,027 1,035 988 989 218,000
2016/03/31 1,052 1,059 1,022 1,023 128,000
2016/03/30 1,062 1,066 1,050 1,055 98,000
2016/03/29 1,055 1,071 1,050 1,071 138,000
2016/03/28 1,050 1,066 1,043 1,066 155,000
2016/03/25 1,082 1,085 1,037 1,052 188,000
2016/03/24 1,083 1,087 1,075 1,084 94,000
2016/03/23 1,072 1,088 1,069 1,084 105,000
2016/03/22 1,042 1,064 1,042 1,064 129,000
2016/03/18 1,028 1,039 1,023 1,038 196,000
2016/03/17 1,018 1,029 1,012 1,028 151,000
2016/03/16 1,005 1,030 997 1,018 248,000
2016/03/15 1,016 1,035 1,010 1,026 200,000
2016/03/14 1,006 1,018 991 1,016 176,000
2016/03/11 995 1,006 992 1,006 266,000
2016/03/10 977 1,000 973 993 117,000
2016/03/09 976 988 967 975 96,000
2016/03/08 986 986 963 968 88,000
2016/03/07 988 988 974 981 77,000
2016/03/04 974 990 955 988 105,000
2016/03/03 1,003 1,003 968 976 115,000
2016/03/02 977 1,006 977 1,003 147,000
2016/03/01 949 971 949 963 72,000
2016/02/29 977 981 954 954 127,000
2016/02/26 1,000 1,000 970 977 102,000
2016/02/25 976 999 976 995 134,000
2016/02/24 961 998 960 976 239,000
2016/02/23 966 969 948 961 132,000
2016/02/22 926 975 926 968 116,000
2016/02/19 936 955 927 941 88,000
2016/02/18 950 984 948 954 197,000
2016/02/17 970 984 916 939 167,000
2016/02/16 929 978 919 957 258,000
2016/02/15 902 931 895 929 141,000
2016/02/12 877 895 859 872 326,000
2016/02/10 879 889 860 882 203,000
2016/02/09 821 874 821 869 234,000
2016/02/08 828 850 821 835 73,000
2016/02/05 815 853 814 829 76,000
2016/02/04 838 847 833 835 43,000
2016/02/03 846 864 840 853 165,000
2016/02/02 895 895 872 876 80,000
2016/02/01 863 892 863 889 101,000
2016/01/29 811 848 804 848 160,000
2016/01/28 795 814 795 811 92,000
2016/01/27 800 813 797 810 82,000
2016/01/26 805 805 785 786 123,000
2016/01/25 822 827 806 814 162,000
2016/01/22 799 817 789 815 148,000
2016/01/21 796 812 764 764 138,000
2016/01/20 830 833 797 802 201,000
2016/01/19 848 857 840 845 117,000
2016/01/18 831 855 826 848 134,000
2016/01/15 849 862 834 843 170,000
2016/01/14 855 855 807 837 205,000
2016/01/13 851 872 851 872 61,000
2016/01/12 857 869 839 844 111,000
2016/01/08 894 896 866 868 144,000
2016/01/07 900 918 894 900 354,000
2016/01/06 903 918 899 905 133,000
2016/01/05 903 920 898 909 217,000
2016/01/04 907 942 898 900 105,000

このページの先頭へ