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
2010/12/30 687 690 685 687 100,400
2010/12/29 688 693 685 690 137,700
2010/12/28 684 688 682 685 104,800
2010/12/27 689 690 681 683 161,900
2010/12/24 687 691 678 680 341,900
2010/12/22 699 703 679 685 694,300
2010/12/21 669 697 668 691 888,000
2010/12/20 660 662 656 659 128,600
2010/12/17 657 662 655 660 182,000
2010/12/16 659 660 655 658 110,100
2010/12/15 660 660 655 660 129,300
2010/12/14 658 660 653 659 106,400
2010/12/13 650 660 644 657 237,700
2010/12/10 654 654 648 650 268,800
2010/12/09 652 655 650 650 142,300
2010/12/08 651 653 649 653 109,900
2010/12/07 650 653 644 651 128,700
2010/12/06 647 650 647 649 80,300
2010/12/03 650 653 646 647 147,800
2010/12/02 646 650 645 645 94,500
2010/12/01 642 645 638 644 115,300
2010/11/30 654 654 636 639 322,600
2010/11/29 655 661 655 658 102,200
2010/11/26 655 661 655 657 49,800
2010/11/25 662 663 655 657 141,400
2010/11/24 663 669 661 663 81,800
2010/11/22 670 678 664 673 208,800
2010/11/19 657 667 653 662 226,000
2010/11/18 643 658 642 656 205,900
2010/11/17 628 646 628 646 128,100
2010/11/16 633 641 627 634 232,900
2010/11/15 634 637 631 633 89,400
2010/11/12 635 642 635 635 147,200
2010/11/11 637 646 637 643 98,300
2010/11/10 634 645 634 642 115,400
2010/11/09 639 641 633 636 153,700
2010/11/08 639 645 632 642 188,500
2010/11/05 626 642 626 637 237,300
2010/11/04 622 633 621 622 163,300
2010/11/02 615 620 614 616 87,700
2010/11/01 623 626 618 620 120,800
2010/10/29 612 621 610 619 139,300
2010/10/28 621 627 615 615 201,900
2010/10/27 624 628 618 621 125,600
2010/10/26 628 632 621 623 103,700
2010/10/25 630 633 625 631 112,500
2010/10/22 629 631 623 627 105,400
2010/10/21 636 636 626 627 178,800
2010/10/20 631 639 622 636 217,000
2010/10/19 635 642 631 633 129,900
2010/10/18 624 635 617 635 148,600
2010/10/15 630 630 615 617 189,000
2010/10/14 621 636 618 631 269,400
2010/10/13 633 638 625 629 217,600
2010/10/12 656 658 633 636 178,900
2010/10/08 652 663 650 653 192,900
2010/10/07 652 660 652 657 99,100
2010/10/06 663 663 653 655 162,100
2010/10/05 665 667 651 664 204,400
2010/10/04 670 673 668 670 232,100
2010/10/01 674 674 662 673 179,800
2010/09/30 675 679 667 670 241,700
2010/09/29 660 679 658 674 347,100
2010/09/28 658 659 655 658 167,400
2010/09/27 652 658 645 658 213,200
2010/09/24 651 656 645 647 183,500
2010/09/22 650 658 646 650 262,300
2010/09/21 643 650 643 647 205,700
2010/09/17 634 642 634 641 161,400
2010/09/16 639 641 631 633 234,200
2010/09/15 635 646 634 638 264,400
2010/09/14 650 650 636 638 435,200
2010/09/13 658 658 650 650 208,800
2010/09/10 661 661 653 654 443,500
2010/09/09 653 656 649 655 231,600
2010/09/08 650 653 646 652 210,900
2010/09/07 651 654 647 654 197,100
2010/09/06 649 656 646 654 191,000
2010/09/03 642 654 641 649 178,000
2010/09/02 647 649 637 644 176,400
2010/09/01 648 656 633 637 508,600
2010/08/31 649 654 640 648 366,500
2010/08/30 653 656 645 652 283,400
2010/08/27 633 656 632 643 502,500
2010/08/26 613 652 611 640 1,323,800
2010/08/25 612 612 592 605 1,143,900
2010/08/24 627 631 617 620 299,700
2010/08/23 650 650 622 627 408,200
2010/08/20 654 657 649 649 108,700
2010/08/19 657 661 652 657 203,900
2010/08/18 662 664 655 657 157,800
2010/08/17 658 662 649 661 484,900
2010/08/16 662 667 657 658 123,500
2010/08/13 652 664 652 661 201,600
2010/08/12 646 654 645 651 163,800
2010/08/11 665 666 648 654 286,200
2010/08/10 685 685 664 668 438,600
2010/08/09 686 691 685 687 88,700
2010/08/06 680 689 678 687 164,500
2010/08/05 675 684 675 680 165,100
2010/08/04 679 680 670 672 185,100
2010/08/03 687 688 675 680 251,200
2010/08/02 690 697 688 688 270,800
2010/07/30 701 701 685 689 246,100
2010/07/29 702 707 701 701 112,400
2010/07/28 709 709 704 708 105,400
2010/07/27 696 709 695 706 178,100
2010/07/26 697 701 696 699 142,700
2010/07/23 696 700 691 696 221,400
2010/07/22 673 680 671 676 85,400
2010/07/21 679 679 674 674 137,000
2010/07/20 680 685 675 679 199,800
2010/07/16 684 687 679 682 113,500
2010/07/15 696 696 688 690 115,100
2010/07/14 698 700 692 699 103,100
2010/07/13 694 696 689 689 127,200
2010/07/12 692 700 691 695 121,300
2010/07/09 700 702 695 695 112,500
2010/07/08 697 704 695 702 181,700
2010/07/07 678 692 676 689 194,800
2010/07/06 676 684 671 683 200,100
2010/07/05 682 686 675 684 190,000
2010/07/02 657 687 656 677 200,900
2010/07/01 670 672 657 659 281,400
2010/06/30 681 685 675 677 254,300
2010/06/29 694 702 690 694 152,000
2010/06/28 690 700 690 696 144,100
2010/06/25 697 702 689 696 193,600
2010/06/24 686 709 686 700 271,200
2010/06/23 701 703 694 695 150,400
2010/06/22 710 713 704 712 193,700
2010/06/21 706 716 701 716 181,100
2010/06/18 704 709 698 709 135,300
2010/06/17 709 709 696 703 125,600
2010/06/16 696 709 694 709 215,300
2010/06/15 697 697 686 687 104,000
2010/06/14 689 695 683 694 132,600
2010/06/11 681 690 680 688 253,200
2010/06/10 675 678 667 676 184,700
2010/06/09 676 679 673 678 186,500
2010/06/08 675 689 673 684 218,700
2010/06/07 679 682 669 678 193,500
2010/06/04 693 694 681 689 148,800
2010/06/03 692 696 690 694 147,000
2010/06/02 689 699 686 690 269,000
2010/06/01 675 690 671 687 211,600
2010/05/31 665 680 664 677 328,400
2010/05/28 661 686 661 675 422,700
2010/05/27 633 651 632 650 339,200
2010/05/26 635 648 630 642 455,100
2010/05/25 655 655 640 642 285,900
2010/05/24 671 675 659 660 318,300
2010/05/21 677 685 666 671 432,100
2010/05/20 684 702 683 697 204,400
2010/05/19 693 696 682 694 253,400
2010/05/18 700 707 696 698 208,100
2010/05/17 705 705 692 697 277,500
2010/05/14 713 713 703 705 191,300
2010/05/13 719 719 709 713 250,300
2010/05/12 719 719 690 709 675,600
2010/05/11 729 734 718 719 363,000
2010/05/10 707 722 707 717 228,800
2010/05/07 696 715 696 709 385,300
2010/05/06 716 725 715 720 279,300
2010/04/30 725 728 724 727 321,600
2010/04/28 714 716 710 710 178,100
2010/04/27 717 728 716 723 280,000
2010/04/26 710 720 708 715 198,700
2010/04/23 709 709 706 707 142,000
2010/04/22 708 709 704 706 176,800
2010/04/21 709 712 707 708 201,900
2010/04/20 704 709 704 708 192,500
2010/04/19 710 710 704 704 148,800
2010/04/16 711 715 710 712 140,100
2010/04/15 713 718 710 717 245,300
2010/04/14 714 719 712 712 176,700
2010/04/13 721 722 710 715 192,700
2010/04/12 722 726 720 722 111,300
2010/04/09 716 720 715 719 142,700
2010/04/08 723 725 720 722 139,700
2010/04/07 729 731 723 727 136,500
2010/04/06 734 734 725 727 135,400
2010/04/05 734 735 731 733 180,600
2010/04/02 733 733 730 733 138,900
2010/04/01 725 731 720 731 187,900
2010/03/31 729 731 727 728 162,800
2010/03/30 720 728 716 727 212,300
2010/03/29 714 724 710 720 277,300
2010/03/26 732 733 724 731 363,400
2010/03/25 742 743 730 733 335,300
2010/03/24 740 743 738 741 258,900
2010/03/23 737 738 734 738 232,200
2010/03/19 730 735 728 734 189,300
2010/03/18 730 733 729 730 179,800
2010/03/17 725 729 723 728 235,500
2010/03/16 720 724 718 721 209,600
2010/03/15 716 720 715 720 203,700
2010/03/12 714 715 710 713 177,600
2010/03/11 709 713 707 712 182,900
2010/03/10 710 712 709 709 158,600
2010/03/09 708 710 707 709 168,300
2010/03/08 709 709 705 708 132,400
2010/03/05 708 709 702 705 175,100
2010/03/04 703 704 699 702 144,600
2010/03/03 702 704 696 701 276,000
2010/03/02 707 708 691 702 568,200
2010/03/01 700 715 699 715 667,700
2010/02/26 675 693 675 690 367,100
2010/02/25 673 675 670 673 153,800
2010/02/24 680 682 670 671 205,400
2010/02/23 690 690 679 680 275,700
2010/02/22 682 689 681 687 457,600
2010/02/19 703 703 664 677 757,900
2010/02/18 701 701 693 701 190,500
2010/02/17 698 700 693 693 181,600
2010/02/16 691 695 690 692 173,100
2010/02/15 700 702 691 691 152,100
2010/02/12 695 702 695 696 170,500
2010/02/10 701 702 689 691 248,200
2010/02/09 687 696 686 691 272,800
2010/02/08 703 707 685 690 583,800
2010/02/05 711 716 705 710 436,600
2010/02/04 718 722 713 720 340,400
2010/02/03 734 738 712 719 1,032,900
2010/02/02 739 758 732 757 842,400
2010/02/01 733 734 719 727 287,900
2010/01/29 738 740 727 729 420,100
2010/01/28 720 725 716 723 195,600
2010/01/27 722 730 717 719 280,800
2010/01/26 730 732 722 723 251,600
2010/01/25 734 736 724 731 232,300
2010/01/22 739 742 731 735 366,600
2010/01/21 728 743 728 737 332,700
2010/01/20 736 736 727 728 305,900
2010/01/19 735 737 731 733 207,400
2010/01/18 732 734 730 730 212,900
2010/01/15 740 742 733 735 306,600
2010/01/14 741 744 735 740 238,300
2010/01/13 748 756 740 741 195,900
2010/01/12 738 750 737 749 351,400
2010/01/08 753 756 729 737 644,500
2010/01/07 761 762 751 754 314,500
2010/01/06 758 761 751 759 342,400
2010/01/05 770 770 758 761 230,700
2010/01/04 757 766 755 764 159,700

このページの先頭へ