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
2020/12/30 904 913 895 910 392,000
2020/12/29 885 914 885 913 482,500
2020/12/28 893 895 879 884 601,600
2020/12/25 908 910 894 896 382,300
2020/12/24 908 916 901 903 401,000
2020/12/23 903 908 897 902 319,200
2020/12/22 914 914 896 901 533,100
2020/12/21 925 938 915 918 546,300
2020/12/18 921 932 916 926 445,100
2020/12/17 927 929 907 910 673,500
2020/12/16 946 947 927 931 545,400
2020/12/15 950 961 937 941 601,500
2020/12/14 953 964 943 945 504,200
2020/12/11 948 955 944 954 322,700
2020/12/10 960 962 946 947 255,500
2020/12/09 957 963 954 959 217,800
2020/12/08 952 957 947 954 259,600
2020/12/07 978 980 960 961 309,400
2020/12/04 983 983 962 978 359,100
2020/12/03 967 986 960 977 573,100
2020/12/02 963 972 956 967 518,200
2020/12/01 933 955 932 954 469,300
2020/11/30 954 955 924 933 1,196,000
2020/11/27 944 980 936 980 1,881,600
2020/11/26 928 941 916 938 589,800
2020/11/25 946 951 928 931 630,800
2020/11/24 946 950 935 935 556,400
2020/11/20 938 941 928 941 376,500
2020/11/19 949 957 941 941 399,900
2020/11/18 949 953 940 941 337,600
2020/11/17 962 962 946 952 365,900
2020/11/16 956 965 949 952 467,000
2020/11/13 963 965 945 950 477,700
2020/11/12 995 996 959 963 572,400
2020/11/11 957 1,005 953 999 1,102,400
2020/11/10 979 984 965 983 827,800
2020/11/09 950 957 938 950 484,600
2020/11/06 932 950 925 950 501,600
2020/11/05 920 922 907 917 633,700
2020/11/04 950 955 920 923 572,500
2020/11/02 920 937 919 933 590,200
2020/10/30 946 946 906 911 980,600
2020/10/29 959 968 945 957 767,900
2020/10/28 954 958 943 955 312,300
2020/10/27 956 963 946 960 358,100
2020/10/26 992 1,003 970 971 645,600
2020/10/23 965 987 961 983 479,000
2020/10/22 959 961 949 957 271,500
2020/10/21 950 960 948 954 312,000
2020/10/20 960 967 947 950 340,400
2020/10/19 960 967 950 960 378,000
2020/10/16 954 974 946 966 391,300
2020/10/15 968 968 948 949 401,700
2020/10/14 963 976 956 968 416,800
2020/10/13 979 985 961 964 415,100
2020/10/12 990 993 978 980 614,400
2020/10/09 975 989 958 986 560,800
2020/10/08 994 999 972 972 718,300
2020/10/07 983 993 959 989 864,300
2020/10/06 965 984 956 981 912,000
2020/10/05 920 953 918 951 1,011,900
2020/10/02 920 929 900 901 735,800
2020/09/30 920 926 905 905 665,600
2020/09/29 909 919 900 914 662,900
2020/09/28 883 910 883 910 893,700
2020/09/25 890 893 874 880 554,800
2020/09/24 905 908 888 888 580,800
2020/09/23 909 912 889 908 757,500
2020/09/18 887 918 882 910 1,164,500
2020/09/17 875 887 869 887 760,700
2020/09/16 861 884 854 873 936,700
2020/09/15 852 855 841 854 601,900
2020/09/14 858 869 858 860 542,200
2020/09/11 850 863 847 860 416,500
2020/09/10 860 860 849 855 372,300
2020/09/09 855 860 844 858 332,400
2020/09/08 849 870 849 869 367,600
2020/09/07 843 850 839 845 273,700
2020/09/04 845 850 839 843 387,200
2020/09/03 862 863 854 857 205,400
2020/09/02 860 864 849 850 390,500
2020/09/01 852 860 845 855 339,200
2020/08/31 869 877 852 852 475,800
2020/08/28 850 882 850 861 923,300
2020/08/27 867 867 845 847 393,000
2020/08/26 869 874 857 864 315,900
2020/08/25 875 882 868 870 361,100
2020/08/24 863 870 856 867 264,400
2020/08/21 860 867 854 862 277,500
2020/08/20 855 860 847 857 447,300
2020/08/19 855 858 843 858 657,100
2020/08/18 880 884 861 865 517,000
2020/08/17 863 892 838 890 802,800
2020/08/14 865 889 859 877 1,374,800
2020/08/13 910 928 901 927 1,016,400
2020/08/12 892 905 881 905 554,900
2020/08/11 862 888 862 888 669,600
2020/08/07 843 858 840 854 226,700
2020/08/06 849 859 841 843 253,500
2020/08/05 840 851 829 850 271,900
2020/08/04 830 856 829 847 535,600
2020/08/03 800 820 799 820 314,100
2020/07/31 810 816 786 789 470,600
2020/07/30 844 844 811 819 431,600
2020/07/29 844 847 833 833 234,200
2020/07/28 863 863 842 843 346,500
2020/07/27 855 866 840 866 288,200
2020/07/22 859 862 850 852 172,900
2020/07/21 848 859 845 856 206,300
2020/07/20 840 852 834 852 301,800
2020/07/17 873 875 845 845 390,300
2020/07/16 864 888 861 868 520,700
2020/07/15 857 863 847 858 333,700
2020/07/14 849 851 836 851 234,200
2020/07/13 835 857 834 857 410,200
2020/07/10 840 843 819 819 611,100
2020/07/09 860 861 849 850 290,000
2020/07/08 867 877 862 863 232,100
2020/07/07 872 875 859 873 300,700
2020/07/06 847 875 847 875 369,900
2020/07/03 860 866 838 847 279,200
2020/07/02 862 864 850 855 275,400
2020/07/01 861 861 850 855 334,800
2020/06/30 852 861 845 850 298,600
2020/06/29 863 864 837 837 435,700
2020/06/26 860 864 850 863 294,700
2020/06/25 856 857 841 849 447,200
2020/06/24 866 869 858 863 422,500
2020/06/23 869 879 863 870 465,900
2020/06/22 880 881 868 869 503,800
2020/06/19 891 893 883 886 394,300
2020/06/18 895 898 878 892 331,000
2020/06/17 897 905 885 900 339,800
2020/06/16 879 906 875 899 489,000
2020/06/15 889 898 865 865 407,000
2020/06/12 855 895 852 888 683,500
2020/06/11 928 929 890 890 761,600
2020/06/10 935 940 927 937 237,500
2020/06/09 945 945 924 935 452,000
2020/06/08 948 951 940 948 581,400
2020/06/05 938 943 928 937 685,900
2020/06/04 947 961 935 944 627,800
2020/06/03 950 950 926 937 445,600
2020/06/02 921 941 915 938 443,900
2020/06/01 924 933 904 910 370,800
2020/05/29 941 950 920 921 784,900
2020/05/28 950 955 931 949 715,500
2020/05/27 923 946 913 942 741,000
2020/05/26 900 917 891 911 744,000
2020/05/25 897 905 885 888 585,900
2020/05/22 890 900 878 900 832,300
2020/05/21 916 927 888 895 925,000
2020/05/20 894 926 882 919 1,292,000
2020/05/19 917 937 914 931 762,700
2020/05/18 913 922 903 909 296,100
2020/05/15 901 915 895 910 425,200
2020/05/14 912 916 894 894 417,400
2020/05/13 904 916 891 911 360,000
2020/05/12 919 921 899 910 572,900
2020/05/11 885 919 880 919 691,700
2020/05/08 859 880 850 876 632,700
2020/05/07 873 875 837 844 632,300
2020/05/01 860 880 857 869 517,000
2020/04/30 850 885 846 873 797,300
2020/04/28 836 842 825 837 354,800
2020/04/27 819 837 813 833 397,200
2020/04/24 812 823 807 815 311,400
2020/04/23 796 811 796 811 361,300
2020/04/22 817 820 786 790 678,300
2020/04/21 841 841 822 829 640,700
2020/04/20 838 850 835 842 486,900
2020/04/17 834 845 821 827 478,600
2020/04/16 813 832 810 829 491,800
2020/04/15 829 832 813 818 530,900
2020/04/14 813 833 802 828 582,600
2020/04/13 830 831 813 813 397,400
2020/04/10 820 834 806 828 622,700
2020/04/09 817 820 796 811 618,600
2020/04/08 791 821 782 815 919,800
2020/04/07 784 794 763 783 785,400
2020/04/06 729 760 723 755 736,100
2020/04/03 730 749 709 718 662,600
2020/04/02 710 747 704 741 1,170,200
2020/04/01 750 763 715 723 915,300
2020/03/31 783 789 752 762 1,037,200
2020/03/30 780 789 746 782 1,299,000
2020/03/27 822 839 808 839 1,623,600
2020/03/26 820 820 786 804 1,725,400
2020/03/25 851 855 806 823 2,292,500
2020/03/24 769 826 766 821 1,362,900
2020/03/23 755 760 725 754 1,456,600
2020/03/19 760 763 725 749 1,942,400
2020/03/18 743 780 730 730 1,985,300
2020/03/17 685 736 675 728 2,833,500
2020/03/16 709 723 688 694 2,094,100
2020/03/13 680 711 667 690 2,865,200
2020/03/12 761 768 726 741 1,720,400
2020/03/11 786 813 770 784 1,416,300
2020/03/10 780 801 757 792 2,271,400
2020/03/09 839 842 800 812 1,597,200
2020/03/06 900 900 846 865 2,668,900
2020/03/05 935 938 901 911 1,377,400
2020/03/04 925 933 916 927 1,007,500
2020/03/03 975 980 930 933 1,167,200
2020/03/02 941 972 931 950 1,338,000
2020/02/28 943 978 943 955 2,293,100
2020/02/27 982 985 955 964 1,261,400
2020/02/26 987 993 971 987 1,053,500
2020/02/25 999 1,016 993 1,001 1,318,600
2020/02/21 1,054 1,056 1,038 1,043 923,700
2020/02/20 1,070 1,077 1,057 1,059 1,245,900
2020/02/19 1,089 1,096 1,070 1,075 1,095,600
2020/02/18 1,087 1,108 1,087 1,102 558,300
2020/02/17 1,084 1,107 1,077 1,088 841,900
2020/02/14 1,127 1,127 1,081 1,088 2,237,500
2020/02/13 1,110 1,180 1,105 1,137 2,033,700
2020/02/12 1,175 1,180 1,157 1,163 999,700
2020/02/10 1,175 1,189 1,167 1,174 542,300
2020/02/07 1,211 1,212 1,168 1,177 738,700
2020/02/06 1,201 1,210 1,189 1,201 692,700
2020/02/05 1,188 1,195 1,179 1,185 615,400
2020/02/04 1,169 1,189 1,166 1,188 545,300
2020/02/03 1,178 1,189 1,171 1,173 644,400
2020/01/31 1,213 1,218 1,196 1,196 514,900
2020/01/30 1,210 1,216 1,194 1,201 603,300
2020/01/29 1,213 1,222 1,197 1,208 740,800
2020/01/28 1,210 1,232 1,204 1,225 712,200
2020/01/27 1,252 1,252 1,223 1,227 713,900
2020/01/24 1,286 1,286 1,264 1,270 526,200
2020/01/23 1,269 1,298 1,265 1,285 559,200
2020/01/22 1,267 1,286 1,265 1,285 463,700
2020/01/21 1,277 1,277 1,253 1,264 558,700
2020/01/20 1,269 1,296 1,263 1,280 521,900
2020/01/17 1,280 1,280 1,247 1,265 957,200
2020/01/16 1,276 1,284 1,260 1,282 675,100
2020/01/15 1,279 1,305 1,277 1,287 765,900
2020/01/14 1,298 1,298 1,279 1,289 857,100
2020/01/10 1,320 1,325 1,292 1,307 740,400
2020/01/09 1,330 1,340 1,309 1,314 747,300
2020/01/08 1,360 1,368 1,314 1,323 852,700
2020/01/07 1,375 1,386 1,350 1,363 610,500
2020/01/06 1,350 1,378 1,335 1,364 1,058,700

このページの先頭へ