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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/24 | 3,040 | 3,069 | 3,010 | 3,038 | 518,600 |
| 2025/04/23 | 3,050 | 3,060 | 2,991 | 3,015 | 621,600 |
| 2025/04/22 | 2,986 | 3,009 | 2,951 | 3,008 | 751,600 |
| 2025/04/21 | 3,073 | 3,106 | 3,005 | 3,005 | 668,900 |
| 2025/04/18 | 3,000 | 3,134 | 2,996 | 3,118 | 938,400 |
| 2025/04/17 | 2,927 | 2,996 | 2,912 | 2,989 | 626,000 |
| 2025/04/16 | 2,976 | 2,987 | 2,902 | 2,915 | 724,000 |
| 2025/04/15 | 3,016 | 3,036 | 2,971 | 2,978 | 629,100 |
| 2025/04/14 | 3,045 | 3,078 | 3,019 | 3,019 | 541,300 |
| 2025/04/11 | 2,990 | 3,030 | 2,927 | 3,019 | 875,600 |
| 2025/04/10 | 3,061 | 3,065 | 2,989 | 3,032 | 1,029,100 |
| 2025/04/09 | 2,900 | 2,909 | 2,751 | 2,831 | 1,417,000 |
| 2025/04/08 | 2,939 | 3,041 | 2,934 | 3,020 | 934,000 |
| 2025/04/07 | 2,663 | 2,872 | 2,663 | 2,799 | 1,567,300 |
| 2025/04/04 | 3,200 | 3,231 | 3,036 | 3,103 | 1,442,700 |
| 2025/04/03 | 3,268 | 3,298 | 3,216 | 3,294 | 1,090,600 |
| 2025/04/02 | 3,449 | 3,449 | 3,364 | 3,407 | 780,600 |
| 2025/04/01 | 3,504 | 3,547 | 3,437 | 3,450 | 819,300 |
| 2025/03/31 | 3,542 | 3,571 | 3,455 | 3,466 | 1,066,000 |
| 2025/03/28 | 3,590 | 3,595 | 3,514 | 3,581 | 967,500 |
| 2025/03/27 | 3,594 | 3,614 | 3,541 | 3,592 | 1,532,400 |
| 2025/03/26 | 3,665 | 3,665 | 3,597 | 3,622 | 1,380,400 |
| 2025/03/25 | 3,599 | 3,623 | 3,570 | 3,613 | 1,033,300 |
| 2025/03/24 | 3,580 | 3,618 | 3,525 | 3,581 | 1,624,500 |
| 2025/03/21 | 3,564 | 3,616 | 3,493 | 3,568 | 2,594,500 |
| 2025/03/19 | 3,454 | 3,599 | 3,451 | 3,564 | 1,593,700 |
| 2025/03/18 | 3,495 | 3,499 | 3,431 | 3,453 | 962,700 |
| 2025/03/17 | 3,378 | 3,490 | 3,366 | 3,456 | 1,291,800 |
| 2025/03/14 | 3,346 | 3,391 | 3,327 | 3,371 | 927,100 |
| 2025/03/13 | 3,430 | 3,437 | 3,355 | 3,355 | 1,018,200 |
| 2025/03/12 | 3,425 | 3,465 | 3,410 | 3,413 | 870,400 |
| 2025/03/11 | 3,349 | 3,411 | 3,304 | 3,405 | 1,362,000 |
| 2025/03/10 | 3,519 | 3,527 | 3,425 | 3,436 | 1,130,200 |
| 2025/03/07 | 3,600 | 3,606 | 3,455 | 3,455 | 1,429,700 |
| 2025/03/06 | 3,667 | 3,685 | 3,602 | 3,627 | 754,300 |
| 2025/03/05 | 3,660 | 3,682 | 3,578 | 3,605 | 986,400 |
| 2025/03/04 | 3,697 | 3,716 | 3,596 | 3,638 | 943,800 |
| 2025/03/03 | 3,650 | 3,695 | 3,631 | 3,695 | 1,093,000 |
| 2025/02/28 | 3,706 | 3,729 | 3,614 | 3,628 | 1,653,900 |
| 2025/02/27 | 3,860 | 3,869 | 3,715 | 3,758 | 1,507,000 |
| 2025/02/26 | 3,793 | 3,853 | 3,760 | 3,822 | 1,536,600 |
| 2025/02/25 | 3,776 | 3,819 | 3,740 | 3,774 | 1,215,200 |
| 2025/02/21 | 3,840 | 3,893 | 3,787 | 3,828 | 2,035,200 |
| 2025/02/20 | 3,916 | 3,945 | 3,767 | 3,824 | 2,744,900 |
| 2025/02/19 | 4,107 | 4,110 | 3,885 | 3,963 | 3,612,500 |
| 2025/02/18 | 4,118 | 4,130 | 4,012 | 4,115 | 2,335,100 |
| 2025/02/17 | 4,082 | 4,184 | 4,001 | 4,030 | 3,494,700 |
| 2025/02/14 | 4,370 | 4,415 | 4,051 | 4,072 | 4,450,300 |
| 2025/02/13 | 4,300 | 4,482 | 4,251 | 4,344 | 5,430,300 |
| 2025/02/12 | 4,931 | 5,064 | 4,842 | 5,028 | 1,035,800 |
| 2025/02/10 | 4,999 | 5,025 | 4,940 | 4,966 | 721,000 |
| 2025/02/07 | 5,098 | 5,119 | 4,992 | 5,053 | 666,100 |
| 2025/02/06 | 4,900 | 5,100 | 4,881 | 5,088 | 1,045,400 |
| 2025/02/05 | 4,691 | 4,908 | 4,691 | 4,860 | 842,500 |
| 2025/02/04 | 4,757 | 4,794 | 4,685 | 4,690 | 462,200 |
| 2025/02/03 | 4,762 | 4,820 | 4,712 | 4,724 | 806,000 |
| 2025/01/31 | 4,745 | 4,875 | 4,709 | 4,804 | 1,094,000 |
| 2025/01/30 | 4,520 | 4,820 | 4,483 | 4,741 | 1,678,800 |
| 2025/01/29 | 4,451 | 4,540 | 4,421 | 4,525 | 638,400 |
| 2025/01/28 | 4,279 | 4,498 | 4,260 | 4,411 | 838,500 |
| 2025/01/27 | 4,237 | 4,318 | 4,217 | 4,287 | 528,900 |
| 2025/01/24 | 4,226 | 4,263 | 4,195 | 4,208 | 397,500 |
| 2025/01/23 | 4,159 | 4,218 | 4,143 | 4,195 | 451,500 |
| 2025/01/22 | 4,183 | 4,211 | 4,129 | 4,171 | 512,000 |
| 2025/01/21 | 4,200 | 4,205 | 4,132 | 4,174 | 340,600 |
| 2025/01/20 | 4,200 | 4,225 | 4,168 | 4,169 | 502,400 |
| 2025/01/17 | 4,275 | 4,286 | 4,137 | 4,182 | 730,000 |
| 2025/01/16 | 4,400 | 4,409 | 4,295 | 4,295 | 504,700 |
| 2025/01/15 | 4,356 | 4,363 | 4,279 | 4,355 | 571,000 |
| 2025/01/14 | 4,328 | 4,369 | 4,236 | 4,355 | 634,500 |
| 2025/01/10 | 4,377 | 4,408 | 4,316 | 4,342 | 550,400 |
| 2025/01/09 | 4,462 | 4,477 | 4,376 | 4,377 | 461,300 |
| 2025/01/08 | 4,405 | 4,428 | 4,317 | 4,425 | 853,100 |
| 2025/01/07 | 4,566 | 4,625 | 4,421 | 4,435 | 798,600 |
| 2025/01/06 | 4,553 | 4,670 | 4,553 | 4,564 | 725,400 |
| 2024/12/30 | 4,560 | 4,585 | 4,506 | 4,540 | 458,400 |
| 2024/12/27 | 4,462 | 4,537 | 4,400 | 4,535 | 627,500 |
| 2024/12/26 | 4,430 | 4,450 | 4,356 | 4,435 | 722,300 |
| 2024/12/25 | 4,570 | 4,570 | 4,391 | 4,447 | 767,300 |
| 2024/12/24 | 4,545 | 4,584 | 4,515 | 4,565 | 368,400 |
| 2024/12/23 | 4,600 | 4,655 | 4,534 | 4,541 | 569,900 |
| 2024/12/20 | 4,560 | 4,651 | 4,552 | 4,596 | 664,600 |
| 2024/12/19 | 4,502 | 4,617 | 4,501 | 4,617 | 422,100 |
| 2024/12/18 | 4,635 | 4,635 | 4,549 | 4,590 | 474,000 |
| 2024/12/17 | 4,530 | 4,639 | 4,525 | 4,619 | 722,400 |
| 2024/12/16 | 4,510 | 4,566 | 4,457 | 4,520 | 642,100 |
| 2024/12/13 | 4,370 | 4,508 | 4,351 | 4,502 | 773,700 |
| 2024/12/12 | 4,370 | 4,417 | 4,331 | 4,395 | 531,000 |
| 2024/12/11 | 4,338 | 4,396 | 4,320 | 4,330 | 549,600 |
| 2024/12/10 | 4,380 | 4,402 | 4,265 | 4,350 | 539,700 |
| 2024/12/09 | 4,335 | 4,410 | 4,313 | 4,378 | 471,300 |
| 2024/12/06 | 4,409 | 4,446 | 4,364 | 4,389 | 490,400 |
| 2024/12/05 | 4,449 | 4,458 | 4,332 | 4,412 | 763,900 |
| 2024/12/04 | 4,365 | 4,423 | 4,317 | 4,404 | 728,800 |
| 2024/12/03 | 4,289 | 4,408 | 4,269 | 4,366 | 953,200 |
| 2024/12/02 | 4,231 | 4,287 | 4,157 | 4,225 | 831,700 |
| 2024/11/29 | 4,258 | 4,260 | 4,107 | 4,235 | 1,275,600 |
| 2024/11/28 | 4,130 | 4,341 | 4,126 | 4,292 | 1,750,900 |
| 2024/11/27 | 3,999 | 4,135 | 3,968 | 4,108 | 985,500 |
| 2024/11/26 | 3,921 | 3,978 | 3,859 | 3,943 | 613,500 |
| 2024/11/25 | 3,959 | 3,976 | 3,915 | 3,922 | 541,300 |
| 2024/11/22 | 3,993 | 3,998 | 3,937 | 3,959 | 531,600 |
| 2024/11/21 | 4,095 | 4,106 | 3,942 | 3,969 | 646,800 |
| 2024/11/20 | 4,085 | 4,164 | 4,052 | 4,104 | 576,300 |
| 2024/11/19 | 4,040 | 4,081 | 3,969 | 4,073 | 489,200 |
| 2024/11/18 | 4,077 | 4,085 | 3,987 | 4,041 | 498,900 |
| 2024/11/15 | 4,106 | 4,142 | 4,064 | 4,077 | 639,000 |
| 2024/11/14 | 4,182 | 4,212 | 4,052 | 4,053 | 951,500 |
| 2024/11/13 | 4,374 | 4,374 | 4,140 | 4,219 | 1,152,200 |
| 2024/11/12 | 4,450 | 4,459 | 4,334 | 4,381 | 735,600 |
| 2024/11/11 | 4,259 | 4,380 | 4,241 | 4,380 | 730,900 |
| 2024/11/08 | 4,205 | 4,322 | 4,205 | 4,271 | 584,600 |
| 2024/11/07 | 4,240 | 4,249 | 4,071 | 4,200 | 696,400 |
| 2024/11/06 | 4,136 | 4,239 | 4,124 | 4,215 | 514,100 |
| 2024/11/05 | 4,098 | 4,169 | 4,068 | 4,116 | 480,000 |
| 2024/11/01 | 4,033 | 4,128 | 4,027 | 4,098 | 648,000 |
| 2024/10/31 | 3,950 | 4,093 | 3,925 | 4,063 | 941,000 |
| 2024/10/30 | 4,000 | 4,068 | 3,900 | 3,970 | 2,260,900 |
| 2024/10/29 | 3,909 | 3,931 | 3,883 | 3,905 | 283,100 |
| 2024/10/28 | 3,839 | 3,920 | 3,819 | 3,907 | 428,500 |
| 2024/10/25 | 3,860 | 3,885 | 3,834 | 3,855 | 626,700 |
| 2024/10/24 | 3,800 | 3,855 | 3,785 | 3,821 | 405,200 |
| 2024/10/23 | 3,875 | 3,892 | 3,800 | 3,807 | 566,600 |
| 2024/10/22 | 3,947 | 3,981 | 3,860 | 3,892 | 521,700 |
| 2024/10/21 | 3,951 | 3,967 | 3,912 | 3,947 | 381,400 |
| 2024/10/18 | 3,977 | 3,989 | 3,950 | 3,951 | 391,700 |
| 2024/10/17 | 4,057 | 4,057 | 3,962 | 3,981 | 591,400 |
| 2024/10/16 | 4,054 | 4,145 | 4,043 | 4,059 | 487,500 |
| 2024/10/15 | 4,080 | 4,090 | 4,037 | 4,075 | 520,300 |
| 2024/10/11 | 4,004 | 4,068 | 4,001 | 4,058 | 471,500 |
| 2024/10/10 | 4,092 | 4,093 | 3,980 | 4,010 | 655,800 |
| 2024/10/09 | 4,120 | 4,153 | 4,076 | 4,110 | 510,700 |
| 2024/10/08 | 4,020 | 4,068 | 4,005 | 4,050 | 469,200 |
| 2024/10/07 | 3,998 | 4,057 | 3,960 | 4,038 | 623,200 |
| 2024/10/04 | 3,865 | 3,970 | 3,857 | 3,968 | 483,000 |
| 2024/10/03 | 3,934 | 3,944 | 3,823 | 3,883 | 568,100 |
| 2024/10/02 | 3,963 | 3,990 | 3,857 | 3,869 | 672,400 |
| 2024/10/01 | 3,930 | 3,997 | 3,912 | 3,994 | 519,700 |
| 2024/09/30 | 3,798 | 3,952 | 3,754 | 3,912 | 780,100 |
| 2024/09/27 | 3,925 | 3,980 | 3,916 | 3,929 | 683,400 |
| 2024/09/26 | 3,916 | 3,992 | 3,892 | 3,992 | 753,300 |
| 2024/09/25 | 3,935 | 3,935 | 3,823 | 3,861 | 801,100 |
| 2024/09/24 | 3,965 | 3,994 | 3,940 | 3,956 | 552,600 |
| 2024/09/20 | 3,895 | 3,930 | 3,859 | 3,911 | 822,200 |
| 2024/09/19 | 3,831 | 3,880 | 3,814 | 3,848 | 562,900 |
| 2024/09/18 | 3,839 | 3,885 | 3,776 | 3,813 | 572,700 |
| 2024/09/17 | 3,800 | 3,853 | 3,772 | 3,853 | 733,800 |
| 2024/09/13 | 3,781 | 3,847 | 3,735 | 3,745 | 880,600 |
| 2024/09/12 | 3,729 | 3,743 | 3,688 | 3,728 | 547,900 |
| 2024/09/11 | 3,701 | 3,733 | 3,553 | 3,577 | 739,600 |
| 2024/09/10 | 3,595 | 3,694 | 3,580 | 3,680 | 671,300 |
| 2024/09/09 | 3,420 | 3,578 | 3,420 | 3,573 | 562,400 |
| 2024/09/06 | 3,542 | 3,646 | 3,503 | 3,519 | 748,100 |
| 2024/09/05 | 3,480 | 3,515 | 3,445 | 3,495 | 373,600 |
| 2024/09/04 | 3,378 | 3,532 | 3,375 | 3,477 | 728,900 |
| 2024/09/03 | 3,400 | 3,452 | 3,392 | 3,450 | 336,700 |
| 2024/09/02 | 3,452 | 3,453 | 3,343 | 3,394 | 502,100 |
| 2024/08/30 | 3,430 | 3,547 | 3,413 | 3,459 | 1,383,800 |
| 2024/08/29 | 3,280 | 3,310 | 3,255 | 3,310 | 287,600 |
| 2024/08/28 | 3,299 | 3,354 | 3,282 | 3,307 | 498,500 |
| 2024/08/27 | 3,238 | 3,276 | 3,233 | 3,274 | 293,800 |
| 2024/08/26 | 3,177 | 3,237 | 3,155 | 3,236 | 316,100 |
| 2024/08/23 | 3,150 | 3,185 | 3,131 | 3,177 | 472,600 |
| 2024/08/22 | 3,210 | 3,223 | 3,174 | 3,193 | 295,600 |
| 2024/08/21 | 3,201 | 3,243 | 3,195 | 3,219 | 322,400 |
| 2024/08/20 | 3,231 | 3,255 | 3,221 | 3,249 | 323,800 |
| 2024/08/19 | 3,290 | 3,298 | 3,215 | 3,231 | 460,500 |