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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,119 | 3,226 | 3,113 | 3,191 | 465,000 |
| 2024/07/25 | 3,150 | 3,167 | 3,127 | 3,136 | 302,400 |
| 2024/07/24 | 3,193 | 3,217 | 3,185 | 3,188 | 259,900 |
| 2024/07/23 | 3,166 | 3,226 | 3,163 | 3,200 | 387,900 |
| 2024/07/22 | 3,152 | 3,168 | 3,124 | 3,144 | 251,400 |
| 2024/07/19 | 3,126 | 3,151 | 3,103 | 3,141 | 353,700 |
| 2024/07/18 | 3,160 | 3,221 | 3,150 | 3,150 | 333,400 |
| 2024/07/17 | 3,218 | 3,220 | 3,160 | 3,218 | 391,800 |
| 2024/07/16 | 3,183 | 3,219 | 3,158 | 3,192 | 361,400 |
| 2024/07/12 | 3,176 | 3,213 | 3,170 | 3,190 | 422,200 |
| 2024/07/11 | 3,185 | 3,193 | 3,130 | 3,177 | 480,300 |
| 2024/07/10 | 3,165 | 3,166 | 3,114 | 3,166 | 495,900 |
| 2024/07/09 | 3,210 | 3,218 | 3,152 | 3,175 | 411,200 |
| 2024/07/08 | 3,229 | 3,235 | 3,196 | 3,206 | 434,700 |
| 2024/07/05 | 3,210 | 3,218 | 3,178 | 3,218 | 482,000 |
| 2024/07/04 | 3,239 | 3,240 | 3,184 | 3,210 | 425,200 |
| 2024/07/03 | 3,208 | 3,225 | 3,173 | 3,225 | 355,200 |
| 2024/07/02 | 3,210 | 3,253 | 3,200 | 3,208 | 422,400 |
| 2024/07/01 | 3,200 | 3,240 | 3,180 | 3,209 | 396,600 |
| 2024/06/28 | 3,183 | 3,195 | 3,151 | 3,168 | 321,300 |
| 2024/06/27 | 3,137 | 3,188 | 3,128 | 3,166 | 432,300 |
| 2024/06/26 | 3,115 | 3,152 | 3,104 | 3,149 | 293,500 |
| 2024/06/25 | 3,093 | 3,125 | 3,087 | 3,106 | 258,600 |
| 2024/06/24 | 3,061 | 3,108 | 3,049 | 3,082 | 320,000 |
| 2024/06/21 | 3,121 | 3,155 | 3,085 | 3,088 | 507,100 |
| 2024/06/20 | 3,061 | 3,104 | 3,057 | 3,094 | 225,300 |
| 2024/06/19 | 3,078 | 3,102 | 3,047 | 3,065 | 245,400 |
| 2024/06/18 | 3,113 | 3,128 | 3,043 | 3,084 | 347,200 |
| 2024/06/17 | 3,138 | 3,149 | 3,062 | 3,079 | 434,200 |
| 2024/06/14 | 3,070 | 3,159 | 3,058 | 3,155 | 618,900 |
| 2024/06/13 | 3,071 | 3,136 | 3,056 | 3,091 | 648,500 |
| 2024/06/12 | 3,030 | 3,064 | 3,020 | 3,052 | 340,400 |
| 2024/06/11 | 3,020 | 3,085 | 3,020 | 3,031 | 532,500 |
| 2024/06/10 | 2,960 | 3,004 | 2,940 | 3,000 | 435,600 |
| 2024/06/07 | 2,905 | 2,980 | 2,892 | 2,967 | 434,500 |
| 2024/06/06 | 2,930 | 2,943 | 2,901 | 2,905 | 363,400 |
| 2024/06/05 | 2,935 | 2,947 | 2,894 | 2,909 | 381,800 |
| 2024/06/04 | 2,885 | 2,942 | 2,881 | 2,934 | 444,600 |
| 2024/06/03 | 2,875 | 2,898 | 2,853 | 2,897 | 361,100 |
| 2024/05/31 | 2,847 | 2,866 | 2,826 | 2,852 | 646,800 |
| 2024/05/30 | 2,829 | 2,854 | 2,766 | 2,826 | 518,800 |
| 2024/05/29 | 2,800 | 2,852 | 2,778 | 2,779 | 669,100 |
| 2024/05/28 | 2,819 | 2,838 | 2,726 | 2,727 | 469,800 |
| 2024/05/27 | 2,776 | 2,821 | 2,756 | 2,819 | 523,400 |
| 2024/05/24 | 2,656 | 2,747 | 2,656 | 2,726 | 495,600 |
| 2024/05/23 | 2,669 | 2,682 | 2,615 | 2,679 | 404,800 |
| 2024/05/22 | 2,718 | 2,723 | 2,650 | 2,667 | 438,500 |
| 2024/05/21 | 2,722 | 2,792 | 2,706 | 2,743 | 540,200 |
| 2024/05/20 | 2,744 | 2,747 | 2,703 | 2,722 | 432,400 |
| 2024/05/17 | 2,710 | 2,752 | 2,688 | 2,749 | 622,300 |
| 2024/05/16 | 2,724 | 2,785 | 2,710 | 2,737 | 718,200 |
| 2024/05/15 | 2,745 | 2,818 | 2,605 | 2,720 | 1,219,800 |
| 2024/05/14 | 2,660 | 2,713 | 2,653 | 2,712 | 624,800 |
| 2024/05/13 | 2,701 | 2,737 | 2,666 | 2,681 | 721,100 |
| 2024/05/10 | 2,650 | 2,699 | 2,627 | 2,694 | 426,100 |
| 2024/05/09 | 2,630 | 2,673 | 2,616 | 2,651 | 338,000 |
| 2024/05/08 | 2,653 | 2,655 | 2,592 | 2,624 | 457,200 |
| 2024/05/07 | 2,611 | 2,636 | 2,589 | 2,636 | 552,200 |
| 2024/05/02 | 2,710 | 2,723 | 2,643 | 2,652 | 2,054,400 |
| 2024/05/01 | 2,529 | 2,529 | 2,496 | 2,510 | 218,800 |
| 2024/04/30 | 2,552 | 2,559 | 2,501 | 2,529 | 352,500 |
| 2024/04/26 | 2,510 | 2,551 | 2,494 | 2,547 | 292,800 |
| 2024/04/25 | 2,555 | 2,561 | 2,513 | 2,513 | 247,000 |
| 2024/04/24 | 2,540 | 2,582 | 2,523 | 2,553 | 341,100 |
| 2024/04/23 | 2,506 | 2,527 | 2,485 | 2,504 | 213,600 |
| 2024/04/22 | 2,491 | 2,506 | 2,465 | 2,495 | 342,000 |
| 2024/04/19 | 2,528 | 2,533 | 2,433 | 2,465 | 553,800 |
| 2024/04/18 | 2,531 | 2,580 | 2,515 | 2,555 | 289,400 |
| 2024/04/17 | 2,551 | 2,586 | 2,537 | 2,552 | 314,100 |
| 2024/04/16 | 2,600 | 2,601 | 2,556 | 2,571 | 367,400 |
| 2024/04/15 | 2,640 | 2,652 | 2,612 | 2,635 | 247,000 |
| 2024/04/12 | 2,687 | 2,706 | 2,644 | 2,662 | 287,700 |
| 2024/04/11 | 2,710 | 2,710 | 2,649 | 2,658 | 266,100 |
| 2024/04/10 | 2,725 | 2,737 | 2,704 | 2,713 | 209,300 |
| 2024/04/09 | 2,712 | 2,734 | 2,701 | 2,724 | 280,700 |
| 2024/04/08 | 2,695 | 2,723 | 2,686 | 2,711 | 334,000 |
| 2024/04/05 | 2,660 | 2,706 | 2,644 | 2,698 | 410,400 |
| 2024/04/04 | 2,669 | 2,704 | 2,653 | 2,682 | 502,000 |
| 2024/04/03 | 2,654 | 2,683 | 2,644 | 2,668 | 425,500 |
| 2024/04/02 | 2,700 | 2,704 | 2,665 | 2,695 | 440,700 |
| 2024/04/01 | 2,800 | 2,800 | 2,706 | 2,709 | 394,000 |
| 2024/03/29 | 2,757 | 2,815 | 2,746 | 2,814 | 486,900 |
| 2024/03/28 | 2,801 | 2,830 | 2,755 | 2,756 | 678,100 |
| 2024/03/27 | 2,852 | 2,894 | 2,843 | 2,868 | 718,000 |
| 2024/03/26 | 2,880 | 2,899 | 2,836 | 2,849 | 488,800 |
| 2024/03/25 | 2,910 | 2,918 | 2,875 | 2,875 | 471,700 |
| 2024/03/22 | 2,870 | 2,909 | 2,856 | 2,899 | 523,200 |
| 2024/03/21 | 2,835 | 2,875 | 2,828 | 2,861 | 460,600 |
| 2024/03/19 | 2,798 | 2,835 | 2,775 | 2,818 | 524,300 |
| 2024/03/18 | 2,767 | 2,804 | 2,743 | 2,804 | 500,400 |
| 2024/03/15 | 2,750 | 2,756 | 2,722 | 2,749 | 522,000 |
| 2024/03/14 | 2,690 | 2,732 | 2,685 | 2,724 | 389,100 |
| 2024/03/13 | 2,737 | 2,763 | 2,685 | 2,703 | 434,500 |
| 2024/03/12 | 2,676 | 2,719 | 2,653 | 2,713 | 527,000 |
| 2024/03/11 | 2,699 | 2,714 | 2,651 | 2,676 | 467,400 |
| 2024/03/08 | 2,666 | 2,738 | 2,663 | 2,726 | 604,300 |
| 2024/03/07 | 2,680 | 2,692 | 2,648 | 2,690 | 398,400 |
| 2024/03/06 | 2,611 | 2,682 | 2,608 | 2,675 | 461,400 |
| 2024/03/05 | 2,624 | 2,652 | 2,607 | 2,638 | 415,700 |
| 2024/03/04 | 2,661 | 2,670 | 2,609 | 2,618 | 561,600 |
| 2024/03/01 | 2,680 | 2,694 | 2,637 | 2,657 | 754,800 |
| 2024/02/29 | 2,570 | 2,679 | 2,569 | 2,668 | 1,575,200 |
| 2024/02/28 | 2,455 | 2,590 | 2,453 | 2,564 | 1,277,300 |
| 2024/02/27 | 2,450 | 2,471 | 2,436 | 2,455 | 470,100 |
| 2024/02/26 | 2,476 | 2,493 | 2,450 | 2,461 | 602,200 |
| 2024/02/22 | 2,411 | 2,498 | 2,410 | 2,475 | 999,400 |
| 2024/02/21 | 2,340 | 2,396 | 2,335 | 2,396 | 682,300 |
| 2024/02/20 | 2,343 | 2,348 | 2,316 | 2,328 | 389,900 |
| 2024/02/19 | 2,295 | 2,344 | 2,285 | 2,331 | 410,600 |
| 2024/02/16 | 2,294 | 2,322 | 2,289 | 2,297 | 488,300 |
| 2024/02/15 | 2,332 | 2,336 | 2,270 | 2,292 | 707,600 |
| 2024/02/14 | 2,354 | 2,373 | 2,312 | 2,321 | 521,200 |
| 2024/02/13 | 2,363 | 2,368 | 2,318 | 2,355 | 595,600 |
| 2024/02/09 | 2,348 | 2,354 | 2,306 | 2,350 | 722,100 |
| 2024/02/08 | 2,386 | 2,395 | 2,327 | 2,329 | 1,033,800 |
| 2024/02/07 | 2,343 | 2,387 | 2,291 | 2,380 | 2,005,000 |
| 2024/02/06 | 2,430 | 2,460 | 2,397 | 2,443 | 1,200,900 |
| 2024/02/05 | 2,399 | 2,415 | 2,376 | 2,411 | 705,700 |
| 2024/02/02 | 2,399 | 2,400 | 2,362 | 2,381 | 701,100 |
| 2024/02/01 | 2,400 | 2,418 | 2,381 | 2,385 | 795,600 |
| 2024/01/31 | 2,421 | 2,434 | 2,387 | 2,434 | 785,500 |
| 2024/01/30 | 2,488 | 2,490 | 2,416 | 2,421 | 1,193,800 |
| 2024/01/29 | 2,526 | 2,547 | 2,476 | 2,489 | 1,017,200 |
| 2024/01/26 | 2,530 | 2,578 | 2,499 | 2,512 | 726,300 |
| 2024/01/25 | 2,490 | 2,528 | 2,471 | 2,509 | 455,800 |
| 2024/01/24 | 2,558 | 2,569 | 2,481 | 2,495 | 577,400 |
| 2024/01/23 | 2,534 | 2,595 | 2,533 | 2,572 | 522,000 |
| 2024/01/22 | 2,510 | 2,543 | 2,501 | 2,527 | 554,300 |
| 2024/01/19 | 2,500 | 2,505 | 2,468 | 2,484 | 376,200 |
| 2024/01/18 | 2,510 | 2,529 | 2,468 | 2,486 | 390,800 |
| 2024/01/17 | 2,500 | 2,522 | 2,487 | 2,488 | 458,300 |
| 2024/01/16 | 2,498 | 2,520 | 2,469 | 2,484 | 438,100 |
| 2024/01/15 | 2,471 | 2,518 | 2,471 | 2,495 | 581,000 |
| 2024/01/12 | 2,432 | 2,479 | 2,431 | 2,452 | 711,100 |
| 2024/01/11 | 2,398 | 2,426 | 2,391 | 2,420 | 679,400 |
| 2024/01/10 | 2,310 | 2,373 | 2,304 | 2,368 | 531,700 |
| 2024/01/09 | 2,275 | 2,329 | 2,266 | 2,302 | 589,800 |
| 2024/01/05 | 2,250 | 2,277 | 2,238 | 2,261 | 359,900 |
| 2024/01/04 | 2,221 | 2,239 | 2,177 | 2,239 | 367,600 |
| 2023/12/29 | 2,218 | 2,234 | 2,209 | 2,233 | 391,700 |
| 2023/12/28 | 2,248 | 2,251 | 2,215 | 2,224 | 303,400 |
| 2023/12/27 | 2,266 | 2,269 | 2,239 | 2,261 | 359,500 |
| 2023/12/26 | 2,261 | 2,266 | 2,246 | 2,266 | 232,600 |
| 2023/12/25 | 2,264 | 2,279 | 2,247 | 2,257 | 241,500 |
| 2023/12/22 | 2,237 | 2,284 | 2,233 | 2,261 | 362,100 |
| 2023/12/21 | 2,210 | 2,244 | 2,201 | 2,236 | 331,800 |
| 2023/12/20 | 2,276 | 2,282 | 2,235 | 2,241 | 425,600 |
| 2023/12/19 | 2,205 | 2,265 | 2,190 | 2,263 | 486,800 |
| 2023/12/18 | 2,120 | 2,214 | 2,115 | 2,204 | 530,800 |
| 2023/12/15 | 2,133 | 2,141 | 2,110 | 2,131 | 449,200 |
| 2023/12/14 | 2,185 | 2,188 | 2,098 | 2,135 | 626,500 |
| 2023/12/13 | 2,088 | 2,185 | 2,088 | 2,169 | 1,228,800 |
| 2023/12/12 | 2,028 | 2,055 | 2,013 | 2,038 | 477,700 |
| 2023/12/11 | 2,032 | 2,032 | 2,006 | 2,020 | 483,700 |
| 2023/12/08 | 2,027 | 2,031 | 2,002 | 2,012 | 472,000 |
| 2023/12/07 | 2,066 | 2,074 | 2,039 | 2,051 | 462,700 |
| 2023/12/06 | 2,064 | 2,101 | 2,051 | 2,101 | 500,700 |
| 2023/12/05 | 2,108 | 2,108 | 2,066 | 2,072 | 475,100 |
| 2023/12/04 | 2,105 | 2,165 | 2,082 | 2,119 | 635,900 |
| 2023/12/01 | 2,094 | 2,100 | 2,081 | 2,088 | 376,600 |
| 2023/11/30 | 2,083 | 2,101 | 2,056 | 2,079 | 453,600 |
| 2023/11/29 | 2,089 | 2,097 | 2,066 | 2,086 | 312,900 |
| 2023/11/28 | 2,087 | 2,102 | 2,083 | 2,095 | 326,700 |
| 2023/11/27 | 2,105 | 2,106 | 2,064 | 2,075 | 284,500 |
| 2023/11/24 | 2,100 | 2,110 | 2,084 | 2,097 | 358,900 |
| 2023/11/22 | 2,064 | 2,103 | 2,055 | 2,080 | 426,700 |
| 2023/11/21 | 2,043 | 2,056 | 2,027 | 2,047 | 226,500 |
| 2023/11/20 | 2,060 | 2,076 | 2,034 | 2,042 | 333,700 |
| 2023/11/17 | 2,039 | 2,071 | 2,038 | 2,071 | 219,900 |
| 2023/11/16 | 2,088 | 2,088 | 2,037 | 2,039 | 339,600 |
| 2023/11/15 | 2,115 | 2,118 | 2,074 | 2,095 | 328,400 |
| 2023/11/14 | 2,090 | 2,093 | 2,063 | 2,074 | 236,700 |
| 2023/11/13 | 2,104 | 2,104 | 2,071 | 2,086 | 271,700 |
| 2023/11/10 | 2,087 | 2,116 | 2,069 | 2,104 | 374,000 |
| 2023/11/09 | 2,030 | 2,080 | 2,020 | 2,071 | 408,400 |
| 2023/11/08 | 2,063 | 2,180 | 2,013 | 2,025 | 1,204,100 |
| 2023/11/07 | 2,090 | 2,090 | 2,012 | 2,022 | 561,300 |
| 2023/11/06 | 2,074 | 2,088 | 2,054 | 2,078 | 433,300 |
| 2023/11/02 | 2,100 | 2,107 | 2,046 | 2,056 | 360,300 |
| 2023/11/01 | 2,100 | 2,114 | 2,069 | 2,084 | 402,100 |
| 2023/10/31 | 2,016 | 2,072 | 2,006 | 2,072 | 464,400 |
| 2023/10/30 | 2,058 | 2,067 | 2,009 | 2,016 | 713,600 |
| 2023/10/27 | 2,012 | 2,029 | 1,997 | 2,029 | 235,500 |
| 2023/10/26 | 2,028 | 2,034 | 1,995 | 2,009 | 214,200 |
| 2023/10/25 | 2,086 | 2,105 | 2,036 | 2,039 | 229,700 |
| 2023/10/24 | 2,030 | 2,066 | 1,996 | 2,059 | 310,500 |
| 2023/10/23 | 2,036 | 2,052 | 2,025 | 2,027 | 276,600 |
| 2023/10/20 | 2,001 | 2,030 | 1,993 | 2,015 | 210,500 |
| 2023/10/19 | 2,021 | 2,041 | 1,990 | 2,002 | 285,000 |
| 2023/10/18 | 2,062 | 2,069 | 2,031 | 2,052 | 177,000 |
| 2023/10/17 | 2,058 | 2,078 | 2,036 | 2,052 | 222,800 |
| 2023/10/16 | 2,025 | 2,058 | 2,013 | 2,024 | 402,800 |
| 2023/10/13 | 2,048 | 2,048 | 2,016 | 2,026 | 247,100 |
| 2023/10/12 | 2,086 | 2,099 | 2,073 | 2,084 | 242,900 |
| 2023/10/11 | 2,121 | 2,139 | 2,092 | 2,092 | 368,400 |
| 2023/10/10 | 2,084 | 2,109 | 2,063 | 2,103 | 358,800 |
| 2023/10/06 | 2,039 | 2,075 | 2,022 | 2,040 | 443,200 |
| 2023/10/05 | 1,980 | 2,023 | 1,958 | 2,019 | 379,300 |
| 2023/10/04 | 1,985 | 2,007 | 1,955 | 1,972 | 754,600 |
| 2023/10/03 | 2,080 | 2,082 | 2,027 | 2,035 | 647,200 |