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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,850 | 1,924 | 1,850 | 1,924 | 139,100 |
| 2024/04/26 | 1,834 | 1,849 | 1,796 | 1,849 | 177,700 |
| 2024/04/25 | 1,830 | 1,833 | 1,812 | 1,816 | 47,800 |
| 2024/04/24 | 1,831 | 1,838 | 1,805 | 1,832 | 80,400 |
| 2024/04/23 | 1,803 | 1,839 | 1,803 | 1,831 | 78,800 |
| 2024/04/22 | 1,821 | 1,828 | 1,809 | 1,821 | 53,800 |
| 2024/04/19 | 1,819 | 1,827 | 1,774 | 1,791 | 90,800 |
| 2024/04/18 | 1,833 | 1,857 | 1,833 | 1,853 | 47,200 |
| 2024/04/17 | 1,832 | 1,838 | 1,801 | 1,823 | 76,900 |
| 2024/04/16 | 1,859 | 1,859 | 1,819 | 1,832 | 86,200 |
| 2024/04/15 | 1,850 | 1,862 | 1,841 | 1,862 | 53,900 |
| 2024/04/12 | 1,852 | 1,875 | 1,852 | 1,874 | 67,100 |
| 2024/04/11 | 1,832 | 1,854 | 1,826 | 1,851 | 42,000 |
| 2024/04/10 | 1,850 | 1,864 | 1,847 | 1,853 | 36,100 |
| 2024/04/09 | 1,841 | 1,854 | 1,831 | 1,852 | 80,900 |
| 2024/04/08 | 1,846 | 1,860 | 1,830 | 1,854 | 69,600 |
| 2024/04/05 | 1,829 | 1,854 | 1,822 | 1,846 | 62,700 |
| 2024/04/04 | 1,852 | 1,872 | 1,841 | 1,846 | 69,700 |
| 2024/04/03 | 1,852 | 1,862 | 1,821 | 1,852 | 116,100 |
| 2024/04/02 | 1,915 | 1,915 | 1,870 | 1,876 | 61,700 |
| 2024/04/01 | 1,953 | 1,953 | 1,910 | 1,915 | 49,600 |
| 2024/03/29 | 1,911 | 1,954 | 1,904 | 1,953 | 70,200 |
| 2024/03/28 | 1,957 | 1,957 | 1,899 | 1,911 | 99,800 |
| 2024/03/27 | 1,907 | 1,990 | 1,907 | 1,965 | 177,700 |
| 2024/03/26 | 1,905 | 1,909 | 1,888 | 1,908 | 66,500 |
| 2024/03/25 | 1,924 | 1,933 | 1,895 | 1,905 | 112,300 |
| 2024/03/22 | 1,920 | 1,932 | 1,907 | 1,926 | 98,800 |
| 2024/03/21 | 1,905 | 1,934 | 1,905 | 1,927 | 110,000 |
| 2024/03/19 | 1,885 | 1,899 | 1,873 | 1,882 | 77,000 |
| 2024/03/18 | 1,903 | 1,903 | 1,881 | 1,888 | 67,000 |
| 2024/03/15 | 1,874 | 1,905 | 1,865 | 1,891 | 101,100 |
| 2024/03/14 | 1,860 | 1,867 | 1,826 | 1,866 | 153,100 |
| 2024/03/13 | 1,903 | 1,925 | 1,877 | 1,877 | 128,700 |
| 2024/03/12 | 1,870 | 1,902 | 1,860 | 1,893 | 120,000 |
| 2024/03/11 | 1,885 | 1,885 | 1,843 | 1,879 | 82,100 |
| 2024/03/08 | 1,819 | 1,905 | 1,814 | 1,890 | 158,900 |
| 2024/03/07 | 1,874 | 1,874 | 1,819 | 1,850 | 70,900 |
| 2024/03/06 | 1,832 | 1,893 | 1,826 | 1,874 | 162,200 |
| 2024/03/05 | 1,825 | 1,846 | 1,814 | 1,832 | 54,500 |
| 2024/03/04 | 1,846 | 1,852 | 1,825 | 1,834 | 81,500 |
| 2024/03/01 | 1,865 | 1,865 | 1,841 | 1,856 | 70,000 |
| 2024/02/29 | 1,870 | 1,893 | 1,834 | 1,843 | 120,800 |
| 2024/02/28 | 1,814 | 1,859 | 1,805 | 1,859 | 128,700 |
| 2024/02/27 | 1,848 | 1,863 | 1,822 | 1,830 | 77,200 |
| 2024/02/26 | 1,869 | 1,869 | 1,838 | 1,848 | 91,800 |
| 2024/02/22 | 1,837 | 1,851 | 1,815 | 1,845 | 121,600 |
| 2024/02/21 | 1,842 | 1,851 | 1,828 | 1,840 | 72,900 |
| 2024/02/20 | 1,865 | 1,872 | 1,838 | 1,847 | 67,500 |
| 2024/02/19 | 1,799 | 1,868 | 1,799 | 1,868 | 99,600 |
| 2024/02/16 | 1,834 | 1,834 | 1,790 | 1,799 | 105,800 |
| 2024/02/15 | 1,870 | 1,877 | 1,802 | 1,809 | 123,600 |
| 2024/02/14 | 1,919 | 1,919 | 1,844 | 1,859 | 142,800 |
| 2024/02/13 | 1,897 | 1,913 | 1,875 | 1,903 | 169,900 |
| 2024/02/09 | 1,881 | 1,894 | 1,866 | 1,887 | 104,000 |
| 2024/02/08 | 1,872 | 1,886 | 1,852 | 1,875 | 90,500 |
| 2024/02/07 | 1,840 | 1,881 | 1,835 | 1,881 | 66,500 |
| 2024/02/06 | 1,850 | 1,860 | 1,831 | 1,848 | 114,600 |
| 2024/02/05 | 1,900 | 1,930 | 1,874 | 1,874 | 224,700 |
| 2024/02/02 | 1,905 | 1,975 | 1,888 | 1,936 | 352,200 |
| 2024/02/01 | 1,751 | 1,921 | 1,700 | 1,906 | 632,800 |
| 2024/01/31 | 1,746 | 1,775 | 1,745 | 1,768 | 68,400 |
| 2024/01/30 | 1,768 | 1,768 | 1,743 | 1,747 | 53,400 |
| 2024/01/29 | 1,738 | 1,767 | 1,733 | 1,761 | 55,500 |
| 2024/01/26 | 1,758 | 1,763 | 1,742 | 1,742 | 63,200 |
| 2024/01/25 | 1,738 | 1,757 | 1,731 | 1,754 | 58,300 |
| 2024/01/24 | 1,752 | 1,760 | 1,729 | 1,738 | 90,300 |
| 2024/01/23 | 1,748 | 1,762 | 1,740 | 1,753 | 66,600 |
| 2024/01/22 | 1,705 | 1,744 | 1,705 | 1,744 | 79,900 |
| 2024/01/19 | 1,694 | 1,709 | 1,688 | 1,709 | 67,400 |
| 2024/01/18 | 1,690 | 1,708 | 1,690 | 1,690 | 43,600 |
| 2024/01/17 | 1,722 | 1,726 | 1,687 | 1,688 | 134,900 |
| 2024/01/16 | 1,745 | 1,745 | 1,709 | 1,715 | 80,600 |
| 2024/01/15 | 1,699 | 1,747 | 1,692 | 1,747 | 124,500 |
| 2024/01/12 | 1,717 | 1,721 | 1,682 | 1,685 | 70,300 |
| 2024/01/11 | 1,720 | 1,729 | 1,702 | 1,708 | 92,300 |
| 2024/01/10 | 1,698 | 1,717 | 1,693 | 1,702 | 109,100 |
| 2024/01/09 | 1,703 | 1,703 | 1,678 | 1,692 | 109,100 |
| 2024/01/05 | 1,673 | 1,692 | 1,668 | 1,692 | 115,000 |
| 2024/01/04 | 1,632 | 1,673 | 1,616 | 1,673 | 88,800 |