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
2026/08/07 3,460 3,605 3,424 3,602 769,400
2026/08/06 3,431 3,547 3,427 3,463 1,019,100
2026/08/05 3,522 3,522 3,338 3,369 1,941,900
2026/08/04 3,620 3,705 3,601 3,663 783,800
2026/08/03 3,635 3,665 3,513 3,656 590,900
2026/07/31 3,556 3,676 3,546 3,627 611,100
2026/07/30 3,730 3,760 3,632 3,728 559,100
2026/07/29 3,627 3,750 3,591 3,720 805,400
2026/07/28 3,599 3,636 3,556 3,627 751,500
2026/07/27 3,474 3,548 3,458 3,539 512,300
2026/07/24 3,430 3,452 3,386 3,417 449,900
2026/07/23 3,403 3,469 3,372 3,441 575,800
2026/07/22 3,576 3,583 3,441 3,455 1,207,600
2026/07/21 3,500 3,732 3,480 3,690 1,298,100
2026/07/17 3,510 3,603 3,500 3,531 1,395,200
2026/07/16 3,450 3,516 3,435 3,466 947,500
2026/07/15 3,450 3,468 3,398 3,431 565,300
2026/07/14 3,392 3,469 3,384 3,415 685,500
2026/07/13 3,340 3,389 3,338 3,367 471,000
2026/07/10 3,290 3,338 3,283 3,322 438,000
2026/07/09 3,290 3,299 3,257 3,286 288,400
2026/07/08 3,260 3,305 3,240 3,294 318,600
2026/07/07 3,256 3,319 3,230 3,266 438,800
2026/07/06 3,252 3,261 3,216 3,247 311,300
2026/07/03 3,245 3,273 3,230 3,259 266,800
2026/07/02 3,190 3,257 3,168 3,230 435,300
2026/07/01 3,174 3,203 3,121 3,151 326,800
2026/06/30 3,231 3,248 3,165 3,186 451,200
2026/06/29 3,230 3,333 3,222 3,243 854,300
2026/06/26 3,152 3,226 3,121 3,200 745,100
2026/06/25 3,086 3,162 3,061 3,152 580,700
2026/06/24 2,997 3,085 2,970 3,043 526,600
2026/06/23 3,009 3,009 2,953 2,968 436,100
2026/06/22 2,924 3,036 2,916 3,023 548,500
2026/06/19 2,967 2,969 2,917 2,926 518,300
2026/06/18 2,915 2,946 2,890 2,944 370,100
2026/06/17 2,920 2,937 2,892 2,919 297,400
2026/06/16 2,955 2,980 2,873 2,899 405,700
2026/06/15 2,962 2,986 2,925 2,947 454,300
2026/06/12 2,956 2,975 2,917 2,926 459,000
2026/06/11 2,913 2,939 2,860 2,931 471,800
2026/06/10 2,905 2,932 2,862 2,908 525,300
2026/06/09 3,000 3,004 2,884 2,903 466,900
2026/06/08 2,956 3,047 2,934 2,964 631,900
2026/06/05 3,000 3,085 2,960 3,063 599,200
2026/06/04 2,969 2,988 2,925 2,959 498,300
2026/06/03 3,048 3,080 2,974 2,999 715,800
2026/06/02 3,190 3,190 3,063 3,075 561,400
2026/06/01 3,150 3,239 3,111 3,186 697,100
2026/05/29 3,085 3,216 3,080 3,159 984,400
2026/05/28 3,100 3,115 3,027 3,066 693,600
2026/05/27 2,999 3,111 2,991 3,095 1,086,000
2026/05/26 2,971 2,985 2,917 2,937 465,100
2026/05/25 2,968 3,004 2,901 2,968 744,000
2026/05/22 2,893 2,994 2,886 2,983 1,012,300
2026/05/21 2,850 2,886 2,831 2,872 624,500
2026/05/20 2,850 2,875 2,797 2,834 677,000
2026/05/19 2,800 2,850 2,782 2,850 527,200
2026/05/18 2,810 2,838 2,743 2,750 609,600
2026/05/15 2,710 2,797 2,710 2,790 707,600
2026/05/14 2,774 2,784 2,687 2,699 611,300
2026/05/13 2,798 2,875 2,745 2,812 1,292,800
2026/05/12 2,655 2,670 2,626 2,648 888,400
2026/05/11 2,664 2,698 2,633 2,666 769,700
2026/05/08 2,620 2,662 2,602 2,630 723,800
2026/05/07 2,559 2,636 2,554 2,608 1,064,500
2026/05/01 2,530 2,544 2,496 2,532 420,300
2026/04/30 2,588 2,588 2,545 2,546 725,400
2026/04/28 2,600 2,615 2,588 2,615 349,500
2026/04/27 2,603 2,609 2,590 2,590 388,800
2026/04/24 2,610 2,624 2,593 2,610 388,800
2026/04/23 2,654 2,664 2,602 2,602 547,700
2026/04/22 2,688 2,709 2,677 2,686 432,700
2026/04/21 2,740 2,740 2,706 2,721 273,400
2026/04/20 2,769 2,776 2,736 2,744 258,900
2026/04/17 2,739 2,770 2,736 2,754 277,900
2026/04/16 2,740 2,775 2,734 2,740 356,800
2026/04/15 2,710 2,738 2,710 2,724 340,500
2026/04/14 2,743 2,760 2,707 2,709 343,000
2026/04/13 2,708 2,733 2,705 2,725 317,300
2026/04/10 2,762 2,777 2,708 2,708 437,300
2026/04/09 2,808 2,824 2,751 2,762 373,600
2026/04/08 2,800 2,823 2,793 2,806 448,900
2026/04/07 2,765 2,791 2,765 2,775 272,600
2026/04/06 2,759 2,782 2,757 2,761 316,900
2026/04/03 2,727 2,778 2,727 2,751 343,300
2026/03/27 2,766 2,789 2,757 2,768 746,700
2026/03/26 2,770 2,774 2,735 2,751 471,500
2026/03/25 2,788 2,794 2,771 2,771 447,800
2026/03/24 2,784 2,787 2,737 2,760 453,200
2026/03/23 2,740 2,749 2,715 2,734 514,000
2026/03/19 2,798 2,813 2,754 2,754 427,100
2026/03/18 2,798 2,813 2,768 2,813 421,500
2026/03/17 2,762 2,789 2,760 2,782 278,200
2026/03/16 2,809 2,828 2,756 2,758 441,300
2026/03/13 2,777 2,825 2,770 2,800 496,700
2026/03/12 2,800 2,807 2,751 2,770 562,800
2026/03/11 2,789 2,837 2,786 2,815 402,100
2026/03/10 2,772 2,798 2,757 2,780 521,600
2026/03/09 2,753 2,777 2,714 2,770 659,000
2026/03/06 2,747 2,798 2,740 2,784 359,900
2026/03/05 2,761 2,808 2,744 2,760 699,600
2026/03/04 2,751 2,778 2,715 2,722 774,400
2026/03/03 2,855 2,858 2,756 2,758 765,600
2026/03/02 2,875 2,908 2,853 2,891 731,000
2026/02/27 2,800 2,877 2,790 2,874 858,900
2026/02/26 2,735 2,795 2,733 2,771 416,600
2026/02/25 2,741 2,767 2,732 2,739 583,400
2026/02/24 2,715 2,762 2,705 2,749 688,000
2026/02/20 2,753 2,758 2,721 2,723 522,700
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

このページの先頭へ