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
2022/12/30 1,388 1,395 1,383 1,383 73,600
2022/12/29 1,378 1,385 1,369 1,381 58,800
2022/12/28 1,378 1,383 1,371 1,380 91,800
2022/12/27 1,379 1,387 1,378 1,386 27,700
2022/12/26 1,370 1,376 1,363 1,376 44,200
2022/12/23 1,356 1,367 1,355 1,364 85,400
2022/12/22 1,350 1,358 1,346 1,357 43,900
2022/12/21 1,360 1,367 1,345 1,348 98,100
2022/12/20 1,361 1,370 1,346 1,358 114,200
2022/12/19 1,338 1,354 1,338 1,350 95,400
2022/12/16 1,344 1,360 1,341 1,346 203,500
2022/12/15 1,346 1,359 1,340 1,353 134,800
2022/12/14 1,340 1,360 1,340 1,350 177,700
2022/12/13 1,332 1,346 1,325 1,341 181,600
2022/12/12 1,308 1,316 1,301 1,315 156,100
2022/12/09 1,309 1,310 1,295 1,301 108,900
2022/12/08 1,304 1,309 1,294 1,309 74,500
2022/12/07 1,287 1,306 1,287 1,300 87,100
2022/12/06 1,294 1,296 1,290 1,294 60,700
2022/12/05 1,295 1,295 1,284 1,295 62,300
2022/12/02 1,314 1,314 1,288 1,294 112,700
2022/12/01 1,328 1,328 1,311 1,315 98,000
2022/11/30 1,321 1,326 1,317 1,324 96,300
2022/11/29 1,330 1,333 1,318 1,321 94,500
2022/11/28 1,335 1,336 1,320 1,330 80,600
2022/11/25 1,334 1,339 1,327 1,336 88,900
2022/11/24 1,320 1,325 1,310 1,324 87,300
2022/11/22 1,292 1,309 1,292 1,309 68,900
2022/11/21 1,276 1,288 1,276 1,288 63,600
2022/11/18 1,277 1,279 1,269 1,273 60,900
2022/11/17 1,262 1,276 1,262 1,270 47,700
2022/11/16 1,257 1,269 1,256 1,266 79,700
2022/11/15 1,247 1,266 1,247 1,259 110,000
2022/11/14 1,260 1,270 1,255 1,260 113,100
2022/11/11 1,277 1,277 1,263 1,269 87,600
2022/11/10 1,249 1,256 1,246 1,254 106,100
2022/11/09 1,250 1,256 1,243 1,251 109,300
2022/11/08 1,250 1,252 1,238 1,241 95,800
2022/11/07 1,247 1,256 1,241 1,241 100,600
2022/11/04 1,257 1,263 1,243 1,244 103,500
2022/11/02 1,260 1,281 1,254 1,264 235,600
2022/11/01 1,280 1,282 1,253 1,260 107,900
2022/10/31 1,273 1,287 1,271 1,277 88,500
2022/10/28 1,280 1,286 1,272 1,273 246,800
2022/10/27 1,296 1,296 1,280 1,284 63,800
2022/10/26 1,302 1,303 1,293 1,297 62,900
2022/10/25 1,299 1,299 1,287 1,287 48,500
2022/10/24 1,305 1,306 1,281 1,281 67,200
2022/10/21 1,293 1,297 1,287 1,287 37,900
2022/10/20 1,310 1,317 1,294 1,302 97,600
2022/10/19 1,308 1,322 1,308 1,321 49,300
2022/10/18 1,323 1,325 1,305 1,305 37,500
2022/10/17 1,322 1,328 1,303 1,303 33,200
2022/10/14 1,334 1,334 1,318 1,322 94,500
2022/10/13 1,302 1,312 1,298 1,312 94,500
2022/10/12 1,290 1,315 1,290 1,307 68,000
2022/10/11 1,311 1,311 1,289 1,294 92,700
2022/10/07 1,315 1,324 1,309 1,324 79,200
2022/10/06 1,333 1,342 1,325 1,325 72,000
2022/10/05 1,338 1,338 1,324 1,324 64,200
2022/10/04 1,308 1,333 1,307 1,333 73,900
2022/10/03 1,295 1,295 1,279 1,288 65,100
2022/09/30 1,301 1,307 1,293 1,295 90,000
2022/09/29 1,299 1,303 1,281 1,298 80,600
2022/09/28 1,280 1,303 1,274 1,301 105,500
2022/09/27 1,290 1,297 1,282 1,282 89,400
2022/09/26 1,294 1,297 1,287 1,290 87,400
2022/09/22 1,291 1,303 1,286 1,302 87,700
2022/09/21 1,312 1,312 1,299 1,299 84,100
2022/09/20 1,335 1,336 1,319 1,322 67,800
2022/09/16 1,306 1,325 1,306 1,318 96,000
2022/09/15 1,333 1,333 1,307 1,315 83,900
2022/09/14 1,336 1,338 1,321 1,330 103,000
2022/09/13 1,352 1,355 1,344 1,351 61,600
2022/09/12 1,358 1,361 1,350 1,356 71,900
2022/09/09 1,339 1,357 1,339 1,355 111,600
2022/09/08 1,337 1,346 1,330 1,346 86,100
2022/09/07 1,319 1,321 1,311 1,321 85,000
2022/09/06 1,315 1,327 1,315 1,323 108,900
2022/09/05 1,328 1,328 1,315 1,319 54,400
2022/09/02 1,332 1,337 1,318 1,337 103,000
2022/09/01 1,311 1,321 1,307 1,316 79,500
2022/08/31 1,321 1,332 1,321 1,324 66,500
2022/08/30 1,332 1,334 1,324 1,330 54,100
2022/08/29 1,325 1,332 1,322 1,330 78,900
2022/08/26 1,342 1,345 1,338 1,344 76,700
2022/08/25 1,326 1,336 1,322 1,335 58,100
2022/08/24 1,318 1,322 1,314 1,321 37,900
2022/08/23 1,329 1,329 1,315 1,318 57,200
2022/08/22 1,329 1,340 1,326 1,338 54,600
2022/08/19 1,336 1,336 1,324 1,332 51,000
2022/08/18 1,337 1,340 1,325 1,329 40,900
2022/08/17 1,335 1,356 1,335 1,346 112,600
2022/08/16 1,333 1,333 1,320 1,330 76,300
2022/08/15 1,347 1,347 1,326 1,333 66,100
2022/08/12 1,329 1,349 1,322 1,348 145,500
2022/08/10 1,313 1,316 1,306 1,313 70,700
2022/08/09 1,324 1,324 1,310 1,313 66,200
2022/08/08 1,322 1,327 1,316 1,320 51,200
2022/08/05 1,305 1,327 1,305 1,327 92,100
2022/08/04 1,311 1,316 1,295 1,306 124,600
2022/08/03 1,350 1,357 1,312 1,318 166,800
2022/08/02 1,337 1,338 1,308 1,312 117,100
2022/08/01 1,335 1,350 1,332 1,347 80,500
2022/07/29 1,360 1,360 1,326 1,330 79,000
2022/07/28 1,361 1,362 1,347 1,361 77,900
2022/07/27 1,367 1,368 1,357 1,361 69,000
2022/07/26 1,371 1,375 1,365 1,370 66,400
2022/07/25 1,377 1,382 1,369 1,374 92,500
2022/07/22 1,363 1,377 1,360 1,373 85,300
2022/07/21 1,355 1,366 1,351 1,366 69,200
2022/07/20 1,354 1,369 1,349 1,355 136,000
2022/07/19 1,337 1,344 1,326 1,343 180,800
2022/07/15 1,324 1,337 1,318 1,332 200,500
2022/07/14 1,318 1,321 1,313 1,318 147,900
2022/07/13 1,310 1,319 1,307 1,318 171,500
2022/07/12 1,321 1,323 1,303 1,303 226,100
2022/07/11 1,304 1,314 1,298 1,312 149,600
2022/07/08 1,280 1,294 1,273 1,282 192,400
2022/07/07 1,260 1,278 1,260 1,272 89,200
2022/07/06 1,262 1,266 1,250 1,253 76,900
2022/07/05 1,258 1,264 1,254 1,262 104,800
2022/07/04 1,255 1,256 1,247 1,250 169,600
2022/07/01 1,256 1,259 1,237 1,245 121,000
2022/06/30 1,254 1,270 1,248 1,250 176,300
2022/06/29 1,258 1,260 1,247 1,255 394,400
2022/06/28 1,248 1,254 1,243 1,253 151,700
2022/06/27 1,260 1,262 1,247 1,255 159,900
2022/06/24 1,245 1,245 1,231 1,244 89,300
2022/06/23 1,225 1,236 1,225 1,232 79,300
2022/06/22 1,233 1,245 1,231 1,233 84,900
2022/06/21 1,225 1,235 1,222 1,229 103,200
2022/06/20 1,249 1,253 1,228 1,231 67,300
2022/06/17 1,235 1,253 1,232 1,245 102,600
2022/06/16 1,257 1,267 1,250 1,256 65,100
2022/06/15 1,247 1,259 1,247 1,254 80,200
2022/06/14 1,248 1,257 1,246 1,249 89,100
2022/06/13 1,249 1,260 1,247 1,258 76,700
2022/06/10 1,263 1,269 1,257 1,260 91,500
2022/06/09 1,276 1,281 1,268 1,270 46,200
2022/06/08 1,273 1,288 1,273 1,281 102,000
2022/06/07 1,250 1,269 1,250 1,264 102,700
2022/06/06 1,247 1,254 1,240 1,244 79,900
2022/06/03 1,274 1,276 1,254 1,254 67,200
2022/06/02 1,259 1,264 1,251 1,261 108,100
2022/06/01 1,233 1,254 1,224 1,251 99,400
2022/05/31 1,250 1,254 1,224 1,226 110,600
2022/05/30 1,220 1,242 1,219 1,240 419,600
2022/05/27 1,225 1,227 1,213 1,220 89,100
2022/05/26 1,216 1,231 1,216 1,217 108,300
2022/05/25 1,209 1,224 1,206 1,217 130,600
2022/05/24 1,220 1,220 1,203 1,206 137,100
2022/05/23 1,230 1,239 1,224 1,227 116,700
2022/05/20 1,236 1,240 1,222 1,228 122,700
2022/05/19 1,229 1,247 1,225 1,245 137,100
2022/05/18 1,250 1,251 1,235 1,241 138,100
2022/05/17 1,264 1,272 1,250 1,250 134,600
2022/05/16 1,294 1,294 1,250 1,259 153,200
2022/05/13 1,264 1,288 1,262 1,284 170,300
2022/05/12 1,283 1,288 1,257 1,263 175,900
2022/05/11 1,292 1,298 1,285 1,293 133,700
2022/05/10 1,296 1,314 1,283 1,309 200,300
2022/05/09 1,307 1,307 1,294 1,298 147,500
2022/05/06 1,300 1,315 1,295 1,308 129,700
2022/05/02 1,299 1,313 1,295 1,305 97,100
2022/04/28 1,268 1,304 1,266 1,301 156,800
2022/04/27 1,282 1,284 1,255 1,266 427,900
2022/04/26 1,289 1,293 1,281 1,285 179,900
2022/04/25 1,275 1,289 1,270 1,288 137,600
2022/04/22 1,296 1,296 1,281 1,289 108,600
2022/04/21 1,306 1,306 1,296 1,300 153,600
2022/04/20 1,293 1,297 1,286 1,292 141,900
2022/04/19 1,280 1,288 1,277 1,284 101,300
2022/04/18 1,280 1,281 1,259 1,268 91,600
2022/04/15 1,292 1,293 1,282 1,290 80,900
2022/04/14 1,285 1,292 1,278 1,289 154,000
2022/04/13 1,280 1,290 1,277 1,284 178,000
2022/04/12 1,282 1,288 1,265 1,265 146,100
2022/04/11 1,286 1,288 1,276 1,284 124,000
2022/04/08 1,279 1,292 1,272 1,288 208,600
2022/04/07 1,266 1,278 1,254 1,270 176,000
2022/04/06 1,292 1,294 1,273 1,278 170,900
2022/04/05 1,304 1,304 1,283 1,286 174,800
2022/04/04 1,295 1,303 1,288 1,300 106,900
2022/04/01 1,268 1,290 1,261 1,283 170,500
2022/03/31 1,272 1,278 1,268 1,269 148,800
2022/03/30 1,291 1,292 1,270 1,279 167,300
2022/03/29 1,316 1,318 1,305 1,310 173,300
2022/03/28 1,320 1,323 1,310 1,318 138,100
2022/03/25 1,323 1,330 1,313 1,323 133,000
2022/03/24 1,330 1,333 1,316 1,325 110,000
2022/03/23 1,344 1,351 1,331 1,347 110,200
2022/03/22 1,348 1,352 1,325 1,330 188,500
2022/03/18 1,340 1,340 1,316 1,328 182,400
2022/03/17 1,345 1,350 1,329 1,336 141,100
2022/03/16 1,352 1,354 1,334 1,340 140,100
2022/03/15 1,328 1,351 1,326 1,342 167,800
2022/03/14 1,329 1,334 1,312 1,320 107,400
2022/03/11 1,322 1,338 1,321 1,326 138,300
2022/03/10 1,327 1,341 1,317 1,334 139,200
2022/03/09 1,295 1,310 1,292 1,297 102,300
2022/03/08 1,286 1,307 1,285 1,295 116,800
2022/03/07 1,304 1,306 1,290 1,298 139,800
2022/03/04 1,310 1,321 1,300 1,313 99,100
2022/03/03 1,319 1,328 1,316 1,316 74,900
2022/03/02 1,326 1,332 1,311 1,311 115,900
2022/03/01 1,363 1,366 1,335 1,340 124,700
2022/02/28 1,326 1,362 1,326 1,362 155,700
2022/02/25 1,325 1,326 1,314 1,318 142,200
2022/02/24 1,320 1,330 1,314 1,327 95,700
2022/02/22 1,343 1,343 1,321 1,332 93,700
2022/02/21 1,343 1,351 1,337 1,346 61,200
2022/02/18 1,353 1,363 1,350 1,360 83,800
2022/02/17 1,391 1,392 1,362 1,369 57,100
2022/02/16 1,407 1,413 1,398 1,401 95,700
2022/02/15 1,383 1,397 1,383 1,395 128,100
2022/02/14 1,357 1,386 1,354 1,375 116,200
2022/02/10 1,371 1,373 1,358 1,369 91,900
2022/02/09 1,361 1,374 1,355 1,367 84,300
2022/02/08 1,332 1,358 1,325 1,352 121,700
2022/02/07 1,347 1,364 1,346 1,362 73,700
2022/02/04 1,351 1,366 1,351 1,359 68,500
2022/02/03 1,350 1,365 1,348 1,358 117,300
2022/02/02 1,354 1,360 1,336 1,349 263,600
2022/02/01 1,365 1,381 1,359 1,359 176,600
2022/01/31 1,365 1,365 1,345 1,361 79,100
2022/01/28 1,333 1,362 1,330 1,362 86,700
2022/01/27 1,369 1,369 1,316 1,319 108,400
2022/01/26 1,360 1,371 1,356 1,359 93,400
2022/01/25 1,353 1,372 1,342 1,365 105,700
2022/01/24 1,340 1,370 1,337 1,369 83,800
2022/01/21 1,341 1,354 1,333 1,348 70,000
2022/01/20 1,336 1,362 1,336 1,351 74,700
2022/01/19 1,370 1,373 1,332 1,336 94,300
2022/01/18 1,397 1,397 1,374 1,374 44,000
2022/01/17 1,405 1,410 1,388 1,393 37,100
2022/01/14 1,405 1,410 1,388 1,403 97,100
2022/01/13 1,438 1,439 1,409 1,409 71,700
2022/01/12 1,434 1,451 1,425 1,442 78,100
2022/01/11 1,416 1,422 1,403 1,420 69,000
2022/01/07 1,421 1,434 1,407 1,426 97,700
2022/01/06 1,450 1,467 1,421 1,421 81,200
2022/01/05 1,434 1,454 1,428 1,447 87,400
2022/01/04 1,413 1,434 1,408 1,432 80,600

このページの先頭へ