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
2020/12/30 1,565 1,565 1,517 1,517 71,300
2020/12/29 1,536 1,576 1,536 1,572 81,400
2020/12/28 1,537 1,541 1,517 1,534 97,700
2020/12/25 1,499 1,527 1,499 1,524 73,500
2020/12/24 1,456 1,492 1,456 1,485 69,300
2020/12/23 1,468 1,468 1,442 1,452 33,700
2020/12/22 1,484 1,485 1,447 1,452 49,200
2020/12/21 1,512 1,521 1,480 1,489 55,800
2020/12/18 1,466 1,514 1,460 1,513 160,700
2020/12/17 1,477 1,485 1,460 1,478 105,300
2020/12/16 1,495 1,495 1,470 1,477 95,600
2020/12/15 1,481 1,505 1,477 1,493 135,400
2020/12/14 1,454 1,490 1,448 1,475 127,400
2020/12/11 1,430 1,455 1,421 1,455 113,500
2020/12/10 1,428 1,434 1,409 1,430 107,600
2020/12/09 1,386 1,427 1,382 1,426 101,700
2020/12/08 1,370 1,387 1,368 1,384 91,400
2020/12/07 1,381 1,389 1,367 1,372 64,700
2020/12/04 1,371 1,382 1,362 1,382 62,600
2020/12/03 1,383 1,386 1,368 1,378 94,700
2020/12/02 1,392 1,397 1,375 1,380 135,000
2020/12/01 1,387 1,402 1,371 1,387 115,100
2020/11/30 1,396 1,404 1,380 1,380 107,200
2020/11/27 1,413 1,426 1,402 1,414 103,900
2020/11/26 1,413 1,415 1,388 1,410 107,800
2020/11/25 1,480 1,480 1,421 1,421 93,800
2020/11/24 1,471 1,487 1,464 1,466 89,700
2020/11/20 1,420 1,434 1,412 1,429 90,700
2020/11/19 1,446 1,457 1,438 1,444 72,400
2020/11/18 1,474 1,474 1,445 1,449 70,000
2020/11/17 1,487 1,490 1,468 1,475 83,200
2020/11/16 1,485 1,513 1,471 1,499 121,000
2020/11/13 1,499 1,499 1,456 1,468 100,100
2020/11/12 1,505 1,509 1,485 1,506 98,000
2020/11/11 1,502 1,514 1,487 1,500 121,000
2020/11/10 1,485 1,504 1,461 1,479 140,400
2020/11/09 1,478 1,480 1,454 1,479 97,800
2020/11/06 1,480 1,481 1,453 1,467 67,700
2020/11/05 1,421 1,487 1,405 1,486 183,900
2020/11/04 1,408 1,450 1,391 1,420 98,500
2020/11/02 1,376 1,410 1,376 1,403 65,500
2020/10/30 1,391 1,392 1,355 1,365 59,600
2020/10/29 1,346 1,400 1,346 1,395 60,700
2020/10/28 1,372 1,375 1,354 1,368 49,200
2020/10/27 1,389 1,392 1,377 1,392 65,200
2020/10/26 1,399 1,412 1,393 1,408 86,700
2020/10/23 1,401 1,409 1,383 1,406 79,600
2020/10/22 1,440 1,440 1,399 1,401 75,900
2020/10/21 1,417 1,458 1,417 1,448 57,700
2020/10/20 1,430 1,435 1,418 1,421 67,300
2020/10/19 1,431 1,450 1,431 1,438 59,400
2020/10/16 1,426 1,445 1,424 1,433 53,700
2020/10/15 1,440 1,470 1,440 1,447 82,600
2020/10/14 1,451 1,461 1,441 1,449 118,100
2020/10/13 1,460 1,465 1,442 1,458 106,900
2020/10/12 1,441 1,459 1,435 1,443 118,100
2020/10/09 1,435 1,446 1,417 1,431 92,300
2020/10/08 1,428 1,447 1,411 1,429 110,100
2020/10/07 1,425 1,436 1,415 1,429 45,000
2020/10/06 1,435 1,448 1,420 1,437 53,400
2020/10/05 1,427 1,465 1,424 1,435 99,400
2020/10/02 1,407 1,448 1,403 1,409 132,000
2020/09/30 1,473 1,484 1,410 1,413 90,000
2020/09/29 1,460 1,482 1,454 1,472 150,900
2020/09/28 1,430 1,480 1,422 1,473 181,700
2020/09/25 1,394 1,431 1,380 1,393 194,000
2020/09/24 1,369 1,379 1,361 1,364 53,800
2020/09/23 1,400 1,405 1,371 1,378 103,700
2020/09/18 1,416 1,433 1,410 1,418 109,800
2020/09/17 1,407 1,418 1,395 1,417 72,000
2020/09/16 1,356 1,409 1,350 1,399 131,700
2020/09/15 1,376 1,380 1,351 1,356 115,100
2020/09/14 1,357 1,379 1,347 1,375 122,000
2020/09/11 1,301 1,334 1,279 1,332 123,500
2020/09/10 1,277 1,317 1,274 1,310 93,600
2020/09/09 1,273 1,293 1,261 1,287 108,300
2020/09/08 1,301 1,308 1,284 1,303 81,000
2020/09/07 1,307 1,322 1,296 1,301 38,600
2020/09/04 1,305 1,322 1,303 1,306 37,200
2020/09/03 1,338 1,343 1,322 1,323 39,700
2020/09/02 1,321 1,334 1,310 1,332 35,600
2020/09/01 1,326 1,329 1,303 1,317 49,500
2020/08/31 1,331 1,358 1,331 1,336 39,100
2020/08/28 1,359 1,367 1,319 1,337 68,300
2020/08/27 1,363 1,363 1,339 1,344 34,900
2020/08/26 1,363 1,370 1,353 1,366 42,200
2020/08/25 1,369 1,386 1,363 1,380 65,700
2020/08/24 1,356 1,360 1,332 1,350 38,200
2020/08/21 1,364 1,371 1,351 1,356 43,800
2020/08/20 1,353 1,374 1,352 1,352 41,800
2020/08/19 1,402 1,409 1,376 1,380 34,700
2020/08/18 1,387 1,429 1,383 1,414 68,900
2020/08/17 1,425 1,427 1,398 1,400 56,700
2020/08/14 1,456 1,467 1,437 1,440 85,900
2020/08/13 1,439 1,454 1,422 1,447 114,300
2020/08/12 1,387 1,441 1,379 1,429 98,700
2020/08/11 1,349 1,391 1,346 1,391 92,200
2020/08/07 1,364 1,371 1,340 1,348 59,900
2020/08/06 1,362 1,377 1,344 1,366 53,100
2020/08/05 1,400 1,400 1,356 1,370 68,700
2020/08/04 1,424 1,424 1,370 1,377 109,800
2020/08/03 1,431 1,460 1,425 1,454 53,100
2020/07/31 1,469 1,484 1,411 1,415 43,600
2020/07/30 1,511 1,519 1,487 1,488 45,500
2020/07/29 1,522 1,525 1,498 1,505 54,300
2020/07/28 1,512 1,533 1,501 1,524 45,700
2020/07/27 1,517 1,544 1,493 1,542 83,300
2020/07/22 1,553 1,559 1,524 1,524 63,900
2020/07/21 1,559 1,570 1,544 1,569 77,800
2020/07/20 1,535 1,566 1,520 1,564 67,600
2020/07/17 1,531 1,536 1,516 1,536 88,100
2020/07/16 1,534 1,547 1,528 1,533 89,500
2020/07/15 1,534 1,554 1,531 1,543 119,100
2020/07/14 1,523 1,539 1,513 1,532 89,000
2020/07/13 1,516 1,540 1,508 1,537 95,300
2020/07/10 1,517 1,518 1,491 1,492 81,600
2020/07/09 1,514 1,514 1,484 1,492 64,200
2020/07/08 1,523 1,536 1,505 1,505 55,400
2020/07/07 1,544 1,544 1,518 1,527 57,200
2020/07/06 1,512 1,537 1,511 1,534 49,300
2020/07/03 1,528 1,528 1,500 1,517 49,600
2020/07/02 1,521 1,529 1,505 1,513 53,800
2020/07/01 1,528 1,528 1,496 1,505 66,200
2020/06/30 1,553 1,564 1,524 1,526 54,300
2020/06/29 1,515 1,523 1,504 1,513 36,800
2020/06/26 1,502 1,535 1,483 1,532 70,100
2020/06/25 1,500 1,500 1,468 1,478 46,900
2020/06/24 1,530 1,533 1,496 1,505 38,700
2020/06/23 1,519 1,541 1,505 1,532 36,600
2020/06/22 1,547 1,547 1,513 1,513 34,000
2020/06/19 1,532 1,558 1,509 1,547 83,500
2020/06/18 1,518 1,528 1,493 1,522 44,900
2020/06/17 1,536 1,538 1,517 1,524 34,700
2020/06/16 1,520 1,555 1,493 1,547 126,300
2020/06/15 1,501 1,525 1,468 1,472 106,100
2020/06/12 1,501 1,526 1,489 1,493 108,100
2020/06/11 1,553 1,571 1,521 1,532 108,100
2020/06/10 1,576 1,578 1,555 1,557 62,000
2020/06/09 1,577 1,577 1,547 1,566 50,100
2020/06/08 1,589 1,589 1,549 1,562 81,900
2020/06/05 1,554 1,563 1,536 1,559 75,000
2020/06/04 1,599 1,600 1,553 1,554 100,600
2020/06/03 1,601 1,601 1,571 1,588 45,200
2020/06/02 1,580 1,598 1,567 1,586 65,600
2020/06/01 1,571 1,584 1,553 1,565 54,900
2020/05/29 1,588 1,625 1,561 1,574 182,400
2020/05/28 1,575 1,589 1,544 1,588 91,900
2020/05/27 1,552 1,561 1,536 1,559 67,500
2020/05/26 1,507 1,558 1,496 1,552 90,600
2020/05/25 1,517 1,538 1,497 1,499 69,200
2020/05/22 1,524 1,524 1,487 1,499 55,400
2020/05/21 1,540 1,540 1,513 1,526 49,900
2020/05/20 1,535 1,575 1,529 1,546 107,400
2020/05/19 1,576 1,580 1,524 1,529 92,300
2020/05/18 1,537 1,557 1,513 1,553 67,600
2020/05/15 1,546 1,552 1,510 1,532 35,900
2020/05/14 1,575 1,582 1,548 1,550 25,200
2020/05/13 1,558 1,593 1,555 1,587 36,900
2020/05/12 1,589 1,603 1,569 1,577 37,100
2020/05/11 1,592 1,609 1,583 1,591 48,400
2020/05/08 1,587 1,598 1,575 1,588 52,400
2020/05/07 1,555 1,581 1,553 1,567 32,700
2020/05/01 1,576 1,590 1,561 1,564 50,100
2020/04/30 1,621 1,621 1,584 1,590 46,500
2020/04/28 1,620 1,620 1,582 1,589 60,500
2020/04/27 1,599 1,630 1,584 1,620 70,700
2020/04/24 1,579 1,598 1,557 1,597 105,100
2020/04/23 1,550 1,579 1,548 1,579 51,900
2020/04/22 1,519 1,550 1,517 1,537 44,600
2020/04/21 1,513 1,539 1,507 1,538 32,400
2020/04/20 1,551 1,566 1,527 1,537 28,000
2020/04/17 1,593 1,612 1,547 1,564 42,400
2020/04/16 1,549 1,592 1,545 1,590 56,500
2020/04/15 1,588 1,603 1,542 1,561 110,100
2020/04/14 1,597 1,640 1,594 1,625 79,400
2020/04/13 1,639 1,646 1,607 1,619 61,000
2020/04/10 1,581 1,644 1,560 1,642 46,200
2020/04/09 1,589 1,606 1,538 1,573 65,500
2020/04/08 1,593 1,622 1,571 1,595 82,300
2020/04/07 1,586 1,601 1,542 1,597 39,000
2020/04/06 1,510 1,567 1,496 1,554 49,900
2020/04/03 1,500 1,565 1,475 1,505 30,400
2020/04/02 1,519 1,537 1,488 1,497 70,200
2020/04/01 1,633 1,633 1,550 1,559 78,300
2020/03/31 1,680 1,687 1,620 1,658 58,000
2020/03/30 1,710 1,730 1,647 1,712 103,700
2020/03/27 1,699 1,765 1,676 1,765 182,300
2020/03/26 1,603 1,691 1,542 1,684 123,900
2020/03/25 1,565 1,586 1,481 1,581 79,600
2020/03/24 1,578 1,607 1,459 1,495 96,900
2020/03/23 1,528 1,571 1,459 1,554 96,000
2020/03/19 1,431 1,528 1,412 1,485 85,700
2020/03/18 1,450 1,476 1,397 1,397 86,300
2020/03/17 1,280 1,464 1,236 1,451 118,000
2020/03/16 1,334 1,382 1,302 1,306 130,300
2020/03/13 1,258 1,331 1,231 1,301 137,900
2020/03/12 1,369 1,380 1,325 1,348 117,700
2020/03/11 1,411 1,450 1,390 1,399 63,100
2020/03/10 1,377 1,425 1,318 1,416 65,500
2020/03/09 1,428 1,433 1,375 1,392 50,300
2020/03/06 1,486 1,493 1,457 1,458 79,300
2020/03/05 1,561 1,561 1,511 1,515 47,700
2020/03/04 1,493 1,549 1,490 1,530 81,200
2020/03/03 1,582 1,592 1,524 1,527 111,000
2020/03/02 1,497 1,600 1,496 1,576 83,600
2020/02/28 1,557 1,578 1,521 1,530 87,800
2020/02/27 1,620 1,620 1,588 1,597 107,400
2020/02/26 1,637 1,656 1,623 1,644 127,800
2020/02/25 1,650 1,673 1,629 1,657 112,500
2020/02/21 1,706 1,728 1,693 1,700 52,500
2020/02/20 1,731 1,741 1,705 1,716 61,600
2020/02/19 1,737 1,753 1,729 1,732 57,000
2020/02/18 1,750 1,762 1,690 1,726 83,500
2020/02/17 1,806 1,807 1,758 1,761 38,900
2020/02/14 1,816 1,839 1,809 1,822 55,200
2020/02/13 1,806 1,853 1,804 1,837 60,900
2020/02/12 1,830 1,830 1,805 1,808 51,300
2020/02/10 1,840 1,852 1,817 1,831 35,000
2020/02/07 1,900 1,900 1,857 1,863 28,900
2020/02/06 1,855 1,900 1,854 1,885 51,900
2020/02/05 1,822 1,843 1,818 1,833 42,800
2020/02/04 1,850 1,855 1,824 1,829 57,100
2020/02/03 1,856 1,893 1,853 1,863 54,400
2020/01/31 1,914 1,926 1,894 1,896 27,400
2020/01/30 1,911 1,929 1,882 1,896 28,700
2020/01/29 1,890 1,932 1,890 1,929 44,000
2020/01/28 1,869 1,909 1,867 1,897 43,000
2020/01/27 1,907 1,921 1,894 1,908 51,300
2020/01/24 1,952 1,956 1,928 1,932 36,500
2020/01/23 1,974 1,983 1,956 1,963 35,900
2020/01/22 1,943 1,987 1,943 1,983 30,600
2020/01/21 1,953 1,959 1,933 1,953 47,700
2020/01/20 1,922 1,956 1,918 1,953 40,200
2020/01/17 1,917 1,938 1,912 1,926 55,000
2020/01/16 1,923 1,937 1,913 1,913 55,400
2020/01/15 1,920 1,938 1,908 1,926 61,600
2020/01/14 1,986 1,986 1,922 1,935 58,300
2020/01/10 2,001 2,002 1,980 1,986 40,300
2020/01/09 1,993 1,997 1,981 1,992 31,900
2020/01/08 1,964 1,986 1,942 1,967 36,900
2020/01/07 1,957 2,000 1,955 1,995 55,400
2020/01/06 1,932 1,952 1,921 1,938 53,300

このページの先頭へ