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
2006/12/29 808 813 804 805 151,700
2006/12/28 819 819 806 808 245,200
2006/12/27 836 837 812 821 353,500
2006/12/26 833 847 822 826 637,200
2006/12/25 800 806 796 796 200,300
2006/12/22 810 811 799 799 307,600
2006/12/21 817 820 810 813 192,300
2006/12/20 823 824 816 817 274,100
2006/12/19 828 829 815 816 183,400
2006/12/18 832 834 826 830 97,700
2006/12/15 845 845 830 830 210,400
2006/12/14 846 846 836 839 107,900
2006/12/13 841 850 834 850 111,800
2006/12/12 840 845 825 841 172,400
2006/12/11 840 848 837 843 126,900
2006/12/08 840 850 835 840 327,000
2006/12/07 841 843 827 831 172,000
2006/12/06 827 840 821 840 397,800
2006/12/05 817 822 810 815 214,700
2006/12/04 811 812 803 812 275,200
2006/12/01 807 814 799 811 437,900
2006/11/30 823 825 807 812 395,100
2006/11/29 845 845 820 822 379,200
2006/11/28 824 826 809 826 263,900
2006/11/27 809 827 806 825 200,000
2006/11/24 803 819 796 815 236,400
2006/11/22 813 818 797 817 202,400
2006/11/21 826 830 813 818 163,700
2006/11/20 850 854 820 824 183,900
2006/11/17 841 851 837 846 200,000
2006/11/16 855 861 835 838 239,000
2006/11/15 865 867 850 854 205,100
2006/11/14 859 869 854 864 290,700
2006/11/13 840 855 836 852 359,700
2006/11/10 840 842 834 836 220,100
2006/11/09 850 850 833 836 223,400
2006/11/08 840 848 837 842 222,600
2006/11/07 853 853 844 850 172,800
2006/11/06 840 855 837 853 388,700
2006/11/02 840 844 832 837 472,100
2006/11/01 805 810 800 806 82,500
2006/10/31 810 812 803 808 127,400
2006/10/30 810 814 798 802 257,600
2006/10/27 815 820 810 817 198,800
2006/10/26 813 816 806 810 160,700
2006/10/25 820 820 810 812 127,100
2006/10/24 819 820 811 813 155,200
2006/10/23 805 815 801 813 115,500
2006/10/20 803 804 798 802 100,400
2006/10/19 798 800 795 800 106,600
2006/10/18 788 795 782 795 117,800
2006/10/17 801 802 788 796 97,700
2006/10/16 775 799 775 799 164,000
2006/10/13 775 777 771 773 174,400
2006/10/12 776 779 769 774 196,300
2006/10/11 795 797 779 780 178,900
2006/10/10 793 799 789 792 105,900
2006/10/06 805 806 794 798 86,000
2006/10/05 799 805 795 805 100,900
2006/10/04 798 804 789 789 273,900
2006/10/03 800 808 798 799 207,000
2006/10/02 821 822 814 814 91,400
2006/09/29 825 825 815 821 87,200
2006/09/28 827 829 812 825 121,400
2006/09/27 805 828 802 826 86,000
2006/09/26 815 818 803 809 47,400
2006/09/25 805 815 800 815 65,500
2006/09/22 801 804 795 799 83,100
2006/09/21 807 810 797 802 175,200
2006/09/20 815 818 804 808 84,700
2006/09/19 812 820 812 815 67,900
2006/09/15 822 822 812 812 75,500
2006/09/14 810 827 810 827 99,600
2006/09/13 830 837 820 820 78,100
2006/09/12 843 843 827 828 116,200
2006/09/11 850 854 840 843 101,100
2006/09/08 843 850 828 849 232,000
2006/09/07 860 863 844 849 146,900
2006/09/06 888 888 853 862 359,100
2006/09/05 877 877 854 871 200,700
2006/09/04 852 876 851 876 265,400
2006/09/01 843 844 834 843 92,100
2006/08/31 825 846 821 843 208,300
2006/08/30 822 826 819 823 70,200
2006/08/29 829 835 822 825 58,700
2006/08/28 838 840 825 825 91,300
2006/08/25 831 845 831 842 74,400
2006/08/24 830 834 822 830 90,300
2006/08/23 842 843 829 834 165,800
2006/08/22 840 850 835 848 194,800
2006/08/21 841 843 830 837 104,800
2006/08/18 844 844 820 834 131,000
2006/08/17 846 846 835 837 99,600
2006/08/16 824 836 820 836 112,600
2006/08/15 819 822 810 820 80,800
2006/08/14 810 819 802 819 76,000
2006/08/11 790 810 789 807 88,200
2006/08/10 782 798 782 796 93,100
2006/08/09 785 789 777 788 92,300
2006/08/08 779 785 775 783 102,600
2006/08/07 790 792 776 777 141,800
2006/08/04 797 806 795 801 80,100
2006/08/03 808 810 797 801 66,400
2006/08/02 802 808 796 805 117,800
2006/08/01 815 819 801 809 92,300
2006/07/31 815 818 807 812 62,800
2006/07/28 785 806 784 805 140,300
2006/07/27 778 787 770 775 90,900
2006/07/26 793 800 780 780 87,500
2006/07/25 790 807 790 793 62,000
2006/07/24 802 802 779 787 100,200
2006/07/21 813 813 800 802 115,800
2006/07/20 780 796 775 796 146,000
2006/07/19 792 792 771 772 154,800
2006/07/18 795 796 761 783 216,200
2006/07/14 797 804 791 797 89,400
2006/07/13 810 811 790 801 146,000
2006/07/12 832 835 804 814 153,600
2006/07/11 837 839 826 832 118,000
2006/07/10 833 834 821 831 121,200
2006/07/07 842 842 830 834 116,100
2006/07/06 841 846 833 842 89,000
2006/07/05 845 850 832 841 182,000
2006/07/04 852 860 848 851 139,200
2006/07/03 846 854 840 851 124,300
2006/06/30 825 850 825 846 139,500
2006/06/29 815 838 815 825 252,500
2006/06/28 819 831 813 817 208,500
2006/06/27 847 855 833 839 162,600
2006/06/26 846 848 837 844 97,600
2006/06/23 859 861 842 851 130,500
2006/06/22 856 866 850 863 294,700
2006/06/21 883 883 839 854 186,200
2006/06/20 892 892 868 870 247,700
2006/06/19 890 899 882 891 203,000
2006/06/16 885 893 874 881 216,500
2006/06/15 890 890 863 877 192,700
2006/06/14 863 889 853 861 416,000
2006/06/13 880 898 875 883 253,900
2006/06/12 865 903 863 899 247,100
2006/06/09 899 905 861 873 321,000
2006/06/08 895 895 861 877 412,300
2006/06/07 891 929 891 913 803,500
2006/06/06 859 891 852 886 743,200
2006/06/05 833 856 823 856 403,800
2006/06/02 806 820 794 803 345,100
2006/06/01 821 838 821 832 127,500
2006/05/31 830 832 810 820 243,200
2006/05/30 835 845 830 835 335,400
2006/05/29 840 858 835 845 748,800
2006/05/26 848 848 825 845 1,337,000
2006/05/25 761 774 758 772 83,800
2006/05/24 763 768 752 760 124,100
2006/05/23 776 779 768 768 157,400
2006/05/22 765 780 752 766 195,900
2006/05/19 750 751 739 748 186,400
2006/05/18 760 762 737 751 204,700
2006/05/17 785 786 761 765 138,000
2006/05/16 780 798 780 781 136,600
2006/05/15 787 789 780 785 173,600
2006/05/12 801 802 791 792 151,300
2006/05/11 802 810 800 805 120,200
2006/05/10 807 816 796 798 168,800
2006/05/09 801 819 787 816 354,900
2006/05/08 814 815 796 802 225,900
2006/05/02 808 819 808 814 135,600
2006/05/01 821 821 809 809 186,000
2006/04/28 820 824 816 821 102,400
2006/04/27 822 826 816 826 106,800
2006/04/26 822 825 816 822 103,200
2006/04/25 821 823 816 821 141,700
2006/04/24 834 834 820 820 123,400
2006/04/21 830 835 826 835 134,000
2006/04/20 838 840 831 833 107,100
2006/04/19 843 845 836 837 87,700
2006/04/18 836 840 830 839 139,900
2006/04/17 846 850 836 836 143,400
2006/04/14 859 859 846 846 178,300
2006/04/13 862 866 850 858 181,900
2006/04/12 867 870 856 857 226,600
2006/04/11 850 864 848 864 169,200
2006/04/10 850 850 846 850 128,500
2006/04/07 846 849 840 847 210,700
2006/04/06 839 849 838 842 175,100
2006/04/05 846 849 837 838 199,800
2006/04/04 850 851 844 846 154,600
2006/04/03 847 851 845 851 140,200
2006/03/31 851 854 846 847 96,800
2006/03/30 860 860 845 846 168,400
2006/03/29 852 862 842 854 127,100
2006/03/28 860 861 841 852 160,600
2006/03/27 867 876 865 874 181,500
2006/03/24 878 879 860 866 189,600
2006/03/23 880 882 872 873 171,300
2006/03/22 880 880 872 878 132,600
2006/03/20 855 870 855 870 164,200
2006/03/17 862 871 851 853 153,300
2006/03/16 880 881 860 862 138,800
2006/03/15 883 883 874 877 162,200
2006/03/14 861 885 858 873 461,000
2006/03/13 830 849 827 849 167,000
2006/03/10 820 834 820 820 240,100
2006/03/09 822 828 817 823 125,500
2006/03/08 836 837 807 812 203,400
2006/03/07 846 846 820 836 105,100
2006/03/06 815 854 805 846 248,100
2006/03/03 840 840 810 818 309,500
2006/03/02 882 896 831 841 466,200
2006/03/01 906 906 871 875 360,400
2006/02/28 900 910 880 901 223,300
2006/02/27 935 935 902 902 174,400
2006/02/24 920 926 903 909 193,900
2006/02/23 905 908 890 901 121,700
2006/02/22 852 900 836 900 195,000
2006/02/21 852 859 840 850 175,100
2006/02/20 880 890 841 861 205,600
2006/02/17 880 899 877 880 177,300
2006/02/16 928 928 876 880 379,400
2006/02/15 975 975 930 937 281,800
2006/02/14 985 994 952 985 136,300
2006/02/13 1,001 1,003 982 996 125,000
2006/02/10 1,015 1,015 986 1,003 158,400
2006/02/09 1,014 1,019 1,008 1,012 93,700
2006/02/08 1,025 1,025 1,012 1,012 109,500
2006/02/07 1,016 1,023 1,012 1,017 94,200
2006/02/06 1,020 1,022 1,011 1,017 232,500
2006/02/03 1,016 1,019 1,011 1,017 103,500
2006/02/02 1,021 1,022 1,015 1,015 148,300
2006/02/01 1,025 1,026 1,021 1,021 122,300
2006/01/31 1,029 1,029 1,022 1,026 99,200
2006/01/30 1,030 1,030 1,025 1,025 125,100
2006/01/27 1,015 1,025 1,011 1,025 105,500
2006/01/26 1,024 1,025 1,011 1,021 94,500
2006/01/25 1,025 1,025 1,018 1,020 69,600
2006/01/24 1,010 1,020 1,001 1,016 105,500
2006/01/23 1,002 1,018 991 995 235,300
2006/01/20 1,033 1,034 1,009 1,010 115,400
2006/01/19 988 1,035 985 1,030 163,400
2006/01/18 1,025 1,033 946 1,015 285,100
2006/01/17 1,069 1,070 1,029 1,035 189,700
2006/01/16 1,075 1,075 1,069 1,069 142,200
2006/01/13 1,066 1,081 1,066 1,069 116,500
2006/01/12 1,060 1,067 1,055 1,067 191,900
2006/01/11 1,058 1,059 1,053 1,058 79,200
2006/01/10 1,060 1,062 1,053 1,053 108,900
2006/01/06 1,053 1,059 1,053 1,053 99,400
2006/01/05 1,055 1,060 1,047 1,051 123,700
2006/01/04 1,065 1,065 1,040 1,047 76,000

このページの先頭へ