タカラトミー(7867)の株価時系列情報
タカラトミー(7867)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 |
|---|---|---|---|---|---|
| 2026/02/19 | 2,786 | 2,787 | 2,755 | 2,755 | 510,800 |
| 2026/02/18 | 2,752 | 2,805 | 2,732 | 2,786 | 538,800 |
| 2026/02/17 | 2,729 | 2,764 | 2,714 | 2,758 | 485,300 |
| 2026/02/16 | 2,765 | 2,767 | 2,713 | 2,732 | 920,000 |
| 2026/02/13 | 2,824 | 2,840 | 2,749 | 2,795 | 981,800 |
| 2026/02/12 | 2,780 | 2,825 | 2,752 | 2,792 | 1,214,900 |
| 2026/02/10 | 2,715 | 2,769 | 2,710 | 2,745 | 798,200 |
| 2026/02/09 | 2,766 | 2,776 | 2,703 | 2,703 | 724,900 |
| 2026/02/06 | 2,710 | 2,732 | 2,697 | 2,730 | 312,000 |
| 2026/02/05 | 2,712 | 2,733 | 2,693 | 2,705 | 512,100 |
| 2026/02/04 | 2,701 | 2,707 | 2,677 | 2,697 | 490,400 |
| 2026/02/03 | 2,720 | 2,725 | 2,701 | 2,713 | 359,600 |
| 2026/02/02 | 2,740 | 2,747 | 2,709 | 2,710 | 404,400 |
| 2026/01/30 | 2,697 | 2,735 | 2,685 | 2,725 | 282,600 |
| 2026/01/29 | 2,703 | 2,716 | 2,682 | 2,690 | 580,700 |
| 2026/01/28 | 2,740 | 2,748 | 2,714 | 2,735 | 456,900 |
| 2026/01/27 | 2,809 | 2,812 | 2,767 | 2,770 | 413,300 |
| 2026/01/26 | 2,836 | 2,841 | 2,796 | 2,809 | 474,300 |
| 2026/01/23 | 2,846 | 2,878 | 2,842 | 2,847 | 373,600 |
| 2026/01/22 | 2,856 | 2,863 | 2,837 | 2,846 | 296,400 |
| 2026/01/21 | 2,858 | 2,872 | 2,822 | 2,837 | 479,500 |
| 2026/01/20 | 2,880 | 2,896 | 2,863 | 2,878 | 409,900 |
| 2026/01/19 | 2,890 | 2,894 | 2,848 | 2,880 | 442,800 |
| 2026/01/16 | 2,913 | 2,915 | 2,876 | 2,877 | 424,900 |
| 2026/01/15 | 2,897 | 2,915 | 2,870 | 2,903 | 414,200 |
| 2026/01/14 | 2,865 | 2,886 | 2,848 | 2,861 | 413,600 |
| 2026/01/13 | 2,900 | 2,903 | 2,840 | 2,848 | 578,400 |
| 2026/01/09 | 2,849 | 2,875 | 2,839 | 2,875 | 613,100 |
| 2026/01/08 | 2,803 | 2,839 | 2,793 | 2,830 | 457,900 |
| 2026/01/07 | 2,800 | 2,815 | 2,776 | 2,801 | 467,800 |
| 2026/01/06 | 2,800 | 2,842 | 2,795 | 2,822 | 541,100 |
| 2026/01/05 | 2,765 | 2,780 | 2,749 | 2,774 | 550,900 |
| 2025/12/30 | 2,810 | 2,812 | 2,758 | 2,758 | 468,400 |
| 2025/12/29 | 2,776 | 2,814 | 2,753 | 2,804 | 516,500 |
| 2025/12/26 | 2,750 | 2,766 | 2,742 | 2,750 | 525,500 |
| 2025/12/25 | 2,736 | 2,747 | 2,719 | 2,742 | 353,000 |
| 2025/12/24 | 2,750 | 2,759 | 2,715 | 2,715 | 424,000 |
| 2025/12/23 | 2,705 | 2,764 | 2,703 | 2,755 | 589,700 |
| 2025/12/22 | 2,720 | 2,723 | 2,694 | 2,705 | 610,100 |
| 2025/12/19 | 2,724 | 2,737 | 2,712 | 2,720 | 601,400 |
| 2025/12/18 | 2,720 | 2,735 | 2,707 | 2,726 | 427,300 |
| 2025/12/17 | 2,730 | 2,735 | 2,688 | 2,724 | 500,100 |
| 2025/12/16 | 2,770 | 2,773 | 2,726 | 2,726 | 433,300 |
| 2025/12/15 | 2,757 | 2,786 | 2,743 | 2,758 | 429,800 |
| 2025/12/12 | 2,700 | 2,746 | 2,692 | 2,734 | 754,400 |
| 2025/12/11 | 2,705 | 2,708 | 2,668 | 2,683 | 545,100 |
| 2025/12/10 | 2,728 | 2,733 | 2,673 | 2,683 | 872,100 |
| 2025/12/09 | 2,770 | 2,778 | 2,709 | 2,718 | 699,800 |
| 2025/12/08 | 2,773 | 2,792 | 2,769 | 2,779 | 570,100 |
| 2025/12/05 | 2,806 | 2,823 | 2,772 | 2,772 | 580,500 |
| 2025/12/04 | 2,799 | 2,848 | 2,793 | 2,845 | 506,100 |
| 2025/12/03 | 2,795 | 2,801 | 2,767 | 2,774 | 600,700 |
| 2025/12/02 | 2,835 | 2,847 | 2,779 | 2,779 | 749,900 |
| 2025/12/01 | 2,870 | 2,886 | 2,835 | 2,836 | 639,600 |
| 2025/11/28 | 2,870 | 2,915 | 2,868 | 2,894 | 432,600 |
| 2025/11/27 | 2,865 | 2,890 | 2,858 | 2,886 | 497,600 |
| 2025/11/26 | 2,838 | 2,874 | 2,837 | 2,865 | 638,600 |
| 2025/11/25 | 2,949 | 2,950 | 2,838 | 2,838 | 1,118,200 |
| 2025/11/21 | 2,863 | 2,933 | 2,863 | 2,921 | 682,500 |
| 2025/11/20 | 2,864 | 2,903 | 2,846 | 2,892 | 578,000 |
| 2025/11/19 | 2,919 | 2,919 | 2,841 | 2,841 | 1,023,400 |
| 2025/11/18 | 2,937 | 2,962 | 2,927 | 2,931 | 496,100 |
| 2025/11/17 | 2,990 | 2,996 | 2,925 | 2,940 | 661,400 |
| 2025/11/14 | 2,965 | 3,013 | 2,961 | 2,992 | 549,300 |
| 2025/11/13 | 2,966 | 3,014 | 2,931 | 2,969 | 1,333,100 |
| 2025/11/12 | 2,893 | 3,042 | 2,878 | 2,966 | 2,425,600 |
| 2025/11/11 | 3,217 | 3,254 | 3,204 | 3,210 | 717,600 |
| 2025/11/10 | 3,223 | 3,274 | 3,222 | 3,274 | 598,200 |
| 2025/11/07 | 3,227 | 3,272 | 3,191 | 3,215 | 588,700 |
| 2025/11/06 | 3,341 | 3,370 | 3,242 | 3,255 | 665,200 |
| 2025/11/05 | 3,310 | 3,358 | 3,260 | 3,330 | 935,700 |
| 2025/11/04 | 3,184 | 3,272 | 3,177 | 3,251 | 845,800 |
| 2025/10/31 | 3,090 | 3,176 | 3,084 | 3,176 | 624,100 |
| 2025/10/30 | 3,050 | 3,085 | 3,047 | 3,079 | 1,707,600 |
| 2025/10/29 | 3,100 | 3,108 | 3,055 | 3,059 | 577,700 |
| 2025/10/28 | 3,151 | 3,162 | 3,107 | 3,107 | 490,600 |
| 2025/10/27 | 3,190 | 3,221 | 3,156 | 3,165 | 364,100 |
| 2025/10/24 | 3,193 | 3,202 | 3,148 | 3,151 | 411,000 |
| 2025/10/23 | 3,232 | 3,252 | 3,193 | 3,193 | 290,300 |
| 2025/10/22 | 3,241 | 3,269 | 3,230 | 3,246 | 312,000 |
| 2025/10/21 | 3,275 | 3,286 | 3,225 | 3,225 | 291,000 |
| 2025/10/20 | 3,197 | 3,270 | 3,190 | 3,258 | 451,500 |
| 2025/10/17 | 3,188 | 3,190 | 3,145 | 3,156 | 297,600 |
| 2025/10/16 | 3,190 | 3,212 | 3,168 | 3,190 | 287,200 |
| 2025/10/15 | 3,201 | 3,243 | 3,166 | 3,172 | 407,500 |
| 2025/10/14 | 3,237 | 3,249 | 3,135 | 3,153 | 773,600 |
| 2025/10/10 | 3,300 | 3,349 | 3,285 | 3,311 | 927,700 |
| 2025/10/09 | 3,244 | 3,297 | 3,240 | 3,288 | 551,600 |
| 2025/10/08 | 3,248 | 3,249 | 3,214 | 3,244 | 347,800 |
| 2025/10/07 | 3,244 | 3,249 | 3,183 | 3,207 | 396,400 |
| 2025/10/06 | 3,227 | 3,234 | 3,165 | 3,234 | 427,700 |
| 2025/10/03 | 3,144 | 3,179 | 3,135 | 3,157 | 359,600 |
| 2025/10/02 | 3,150 | 3,169 | 3,090 | 3,117 | 487,700 |
| 2025/10/01 | 3,200 | 3,229 | 3,122 | 3,146 | 538,300 |
| 2025/09/30 | 3,155 | 3,215 | 3,151 | 3,200 | 431,800 |
| 2025/09/29 | 3,214 | 3,230 | 3,141 | 3,141 | 456,500 |
| 2025/09/26 | 3,209 | 3,299 | 3,203 | 3,253 | 716,300 |
| 2025/09/25 | 3,168 | 3,212 | 3,166 | 3,209 | 389,300 |
| 2025/09/24 | 3,178 | 3,206 | 3,158 | 3,159 | 341,800 |
| 2025/09/22 | 3,140 | 3,189 | 3,139 | 3,155 | 393,700 |
| 2025/09/19 | 3,161 | 3,183 | 3,105 | 3,126 | 682,700 |
| 2025/09/18 | 3,205 | 3,220 | 3,180 | 3,180 | 320,700 |
| 2025/09/17 | 3,212 | 3,245 | 3,200 | 3,207 | 283,100 |
| 2025/09/16 | 3,223 | 3,236 | 3,173 | 3,218 | 501,700 |
| 2025/09/12 | 3,228 | 3,239 | 3,200 | 3,228 | 424,000 |
| 2025/09/11 | 3,296 | 3,300 | 3,195 | 3,217 | 905,100 |
| 2025/09/10 | 3,298 | 3,323 | 3,290 | 3,305 | 281,800 |
| 2025/09/09 | 3,325 | 3,336 | 3,287 | 3,310 | 455,400 |
| 2025/09/08 | 3,368 | 3,370 | 3,302 | 3,321 | 327,600 |
| 2025/09/05 | 3,355 | 3,369 | 3,307 | 3,320 | 395,300 |
| 2025/09/04 | 3,317 | 3,356 | 3,303 | 3,337 | 370,000 |
| 2025/09/03 | 3,385 | 3,394 | 3,317 | 3,317 | 538,300 |
| 2025/09/02 | 3,456 | 3,487 | 3,388 | 3,402 | 338,400 |
| 2025/09/01 | 3,377 | 3,441 | 3,363 | 3,440 | 277,400 |
| 2025/08/29 | 3,407 | 3,427 | 3,382 | 3,387 | 289,200 |
| 2025/08/28 | 3,401 | 3,422 | 3,392 | 3,404 | 731,500 |
| 2025/08/27 | 3,440 | 3,441 | 3,368 | 3,397 | 386,400 |
| 2025/08/26 | 3,500 | 3,509 | 3,441 | 3,441 | 457,800 |
| 2025/08/25 | 3,555 | 3,562 | 3,495 | 3,509 | 381,200 |
| 2025/08/22 | 3,475 | 3,508 | 3,467 | 3,505 | 401,700 |
| 2025/08/21 | 3,520 | 3,529 | 3,458 | 3,458 | 433,100 |
| 2025/08/20 | 3,550 | 3,566 | 3,508 | 3,516 | 485,500 |
| 2025/08/19 | 3,600 | 3,626 | 3,523 | 3,553 | 762,100 |
| 2025/08/18 | 3,541 | 3,648 | 3,525 | 3,624 | 1,135,300 |
| 2025/08/15 | 3,422 | 3,540 | 3,407 | 3,528 | 804,700 |
| 2025/08/14 | 3,418 | 3,454 | 3,365 | 3,383 | 467,000 |
| 2025/08/13 | 3,448 | 3,471 | 3,404 | 3,454 | 741,800 |
| 2025/08/12 | 3,381 | 3,420 | 3,363 | 3,415 | 848,200 |
| 2025/08/08 | 3,347 | 3,412 | 3,345 | 3,352 | 624,500 |
| 2025/08/07 | 3,303 | 3,402 | 3,300 | 3,347 | 816,600 |
| 2025/08/06 | 3,314 | 3,430 | 3,285 | 3,291 | 1,898,100 |
| 2025/08/05 | 3,245 | 3,264 | 3,200 | 3,200 | 461,600 |
| 2025/08/04 | 3,157 | 3,238 | 3,146 | 3,221 | 441,300 |
| 2025/08/01 | 3,203 | 3,230 | 3,180 | 3,227 | 393,700 |
| 2025/07/31 | 3,225 | 3,263 | 3,207 | 3,207 | 442,000 |
| 2025/07/30 | 3,198 | 3,225 | 3,151 | 3,225 | 392,500 |
| 2025/07/29 | 3,135 | 3,187 | 3,125 | 3,179 | 303,600 |
| 2025/07/28 | 3,157 | 3,171 | 3,136 | 3,153 | 274,000 |
| 2025/07/25 | 3,220 | 3,235 | 3,158 | 3,159 | 345,800 |
| 2025/07/24 | 3,230 | 3,272 | 3,203 | 3,208 | 458,000 |
| 2025/07/23 | 3,158 | 3,232 | 3,135 | 3,211 | 495,200 |
| 2025/07/22 | 3,185 | 3,214 | 3,122 | 3,126 | 373,100 |
| 2025/07/18 | 3,215 | 3,237 | 3,195 | 3,195 | 222,800 |
| 2025/07/17 | 3,180 | 3,227 | 3,179 | 3,217 | 269,000 |
| 2025/07/16 | 3,182 | 3,234 | 3,165 | 3,200 | 306,400 |
| 2025/07/15 | 3,200 | 3,217 | 3,156 | 3,181 | 371,900 |
| 2025/07/14 | 3,228 | 3,260 | 3,186 | 3,186 | 545,300 |
| 2025/07/11 | 3,220 | 3,314 | 3,218 | 3,251 | 555,700 |
| 2025/07/10 | 3,283 | 3,289 | 3,208 | 3,225 | 473,200 |
| 2025/07/09 | 3,308 | 3,311 | 3,241 | 3,270 | 447,800 |
| 2025/07/08 | 3,286 | 3,307 | 3,255 | 3,290 | 406,600 |
| 2025/07/07 | 3,200 | 3,334 | 3,184 | 3,300 | 607,900 |
| 2025/07/04 | 3,232 | 3,249 | 3,204 | 3,215 | 270,900 |
| 2025/07/03 | 3,230 | 3,260 | 3,216 | 3,229 | 493,800 |
| 2025/07/02 | 3,283 | 3,292 | 3,242 | 3,242 | 485,800 |
| 2025/07/01 | 3,265 | 3,333 | 3,247 | 3,311 | 561,500 |
| 2025/06/30 | 3,284 | 3,319 | 3,252 | 3,255 | 447,400 |
| 2025/06/27 | 3,249 | 3,273 | 3,233 | 3,262 | 444,700 |
| 2025/06/26 | 3,201 | 3,251 | 3,186 | 3,230 | 424,300 |
| 2025/06/25 | 3,198 | 3,221 | 3,146 | 3,213 | 399,100 |
| 2025/06/24 | 3,210 | 3,234 | 3,154 | 3,193 | 565,400 |
| 2025/06/23 | 3,189 | 3,212 | 3,156 | 3,180 | 665,000 |
| 2025/06/20 | 3,317 | 3,356 | 3,237 | 3,237 | 1,468,500 |
| 2025/06/19 | 3,275 | 3,343 | 3,205 | 3,343 | 933,900 |
| 2025/06/18 | 3,226 | 3,314 | 3,210 | 3,255 | 761,400 |
| 2025/06/17 | 3,167 | 3,259 | 3,146 | 3,226 | 903,500 |
| 2025/06/16 | 3,160 | 3,161 | 3,105 | 3,155 | 475,800 |
| 2025/06/13 | 3,131 | 3,169 | 3,087 | 3,140 | 571,000 |
| 2025/06/12 | 3,139 | 3,174 | 3,122 | 3,153 | 570,800 |
| 2025/06/11 | 3,060 | 3,174 | 3,047 | 3,139 | 879,300 |
| 2025/06/10 | 3,036 | 3,096 | 3,016 | 3,049 | 585,900 |
| 2025/06/09 | 3,041 | 3,120 | 3,030 | 3,050 | 712,400 |
| 2025/06/06 | 3,020 | 3,082 | 3,008 | 3,041 | 580,900 |
| 2025/06/05 | 3,080 | 3,135 | 3,007 | 3,015 | 867,000 |
| 2025/06/04 | 3,044 | 3,170 | 3,004 | 3,035 | 1,812,200 |
| 2025/06/03 | 3,015 | 3,037 | 2,998 | 3,001 | 736,200 |
| 2025/06/02 | 3,060 | 3,060 | 3,020 | 3,047 | 415,000 |
| 2025/05/30 | 3,048 | 3,080 | 3,027 | 3,065 | 537,900 |
| 2025/05/29 | 3,047 | 3,082 | 3,016 | 3,059 | 566,500 |
| 2025/05/28 | 3,080 | 3,087 | 3,001 | 3,006 | 926,700 |
| 2025/05/27 | 3,071 | 3,094 | 3,042 | 3,081 | 634,700 |
| 2025/05/26 | 3,076 | 3,083 | 3,041 | 3,054 | 629,200 |
| 2025/05/23 | 3,057 | 3,128 | 3,051 | 3,101 | 1,145,100 |
| 2025/05/22 | 3,000 | 3,138 | 2,992 | 3,032 | 995,600 |
| 2025/05/21 | 3,144 | 3,148 | 3,006 | 3,006 | 970,200 |
| 2025/05/20 | 3,062 | 3,230 | 3,062 | 3,104 | 1,617,600 |
| 2025/05/19 | 3,029 | 3,065 | 2,988 | 3,024 | 866,600 |
| 2025/05/16 | 2,951 | 3,104 | 2,950 | 3,046 | 1,360,100 |
| 2025/05/15 | 2,921 | 2,944 | 2,869 | 2,940 | 1,323,200 |
| 2025/05/14 | 2,977 | 3,018 | 2,913 | 2,933 | 2,650,700 |
| 2025/05/13 | 3,110 | 3,131 | 3,043 | 3,110 | 1,391,100 |
| 2025/05/12 | 3,064 | 3,075 | 3,003 | 3,051 | 1,477,600 |
| 2025/05/09 | 3,030 | 3,032 | 2,991 | 3,008 | 1,032,000 |
| 2025/05/08 | 3,043 | 3,057 | 3,002 | 3,031 | 501,800 |
| 2025/05/07 | 3,079 | 3,079 | 3,018 | 3,021 | 816,400 |
| 2025/05/02 | 3,135 | 3,140 | 3,062 | 3,082 | 699,300 |
| 2025/05/01 | 3,110 | 3,147 | 3,090 | 3,147 | 547,600 |
| 2025/04/30 | 3,083 | 3,137 | 3,078 | 3,136 | 591,700 |
| 2025/04/28 | 3,089 | 3,114 | 3,075 | 3,083 | 503,200 |
| 2025/04/25 | 3,050 | 3,091 | 3,026 | 3,069 | 457,600 |