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
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
2023/10/02 2,154 2,157 2,089 2,092 578,200
2023/09/29 2,182 2,182 2,132 2,162 442,200
2023/09/28 2,220 2,222 2,170 2,205 479,700
2023/09/27 2,225 2,250 2,208 2,250 431,500
2023/09/26 2,268 2,279 2,235 2,238 321,000
2023/09/25 2,210 2,248 2,202 2,238 322,000
2023/09/22 2,190 2,223 2,188 2,210 257,700
2023/09/21 2,237 2,244 2,195 2,208 261,900
2023/09/20 2,310 2,318 2,237 2,245 344,500
2023/09/19 2,285 2,310 2,283 2,303 276,400
2023/09/15 2,314 2,320 2,267 2,277 461,800
2023/09/14 2,300 2,310 2,265 2,305 303,100
2023/09/13 2,320 2,332 2,299 2,309 187,300
2023/09/12 2,357 2,366 2,298 2,312 294,700
2023/09/11 2,370 2,378 2,330 2,358 173,600
2023/09/08 2,386 2,398 2,358 2,362 291,700
2023/09/07 2,415 2,432 2,390 2,395 374,700
2023/09/06 2,394 2,427 2,375 2,420 297,900
2023/09/05 2,420 2,427 2,388 2,411 234,100
2023/09/04 2,390 2,415 2,374 2,412 296,300
2023/09/01 2,385 2,405 2,362 2,384 328,600
2023/08/31 2,310 2,372 2,310 2,365 420,600
2023/08/30 2,310 2,323 2,300 2,312 167,700
2023/08/29 2,289 2,327 2,288 2,312 223,600
2023/08/28 2,282 2,314 2,263 2,306 452,300
2023/08/25 2,212 2,250 2,211 2,238 250,300
2023/08/24 2,219 2,246 2,212 2,223 237,300
2023/08/23 2,200 2,278 2,198 2,232 314,700
2023/08/22 2,233 2,250 2,188 2,215 350,900
2023/08/21 2,202 2,237 2,187 2,221 242,700
2023/08/18 2,230 2,252 2,195 2,203 385,100
2023/08/17 2,279 2,295 2,252 2,259 267,100
2023/08/16 2,300 2,304 2,251 2,279 464,600
2023/08/15 2,249 2,336 2,245 2,312 869,400
2023/08/14 2,226 2,264 2,197 2,203 582,100
2023/08/10 2,190 2,249 2,140 2,226 1,057,500
2023/08/09 2,080 2,164 2,067 2,148 1,794,000
2023/08/08 1,898 1,911 1,888 1,910 326,500
2023/08/07 1,892 1,895 1,873 1,889 347,100
2023/08/04 1,883 1,911 1,876 1,892 222,000
2023/08/03 1,900 1,913 1,886 1,896 305,200
2023/08/02 1,922 1,932 1,908 1,914 215,200
2023/08/01 1,930 1,947 1,927 1,934 259,400
2023/07/31 1,915 1,934 1,911 1,924 386,400
2023/07/28 1,860 1,899 1,859 1,891 397,700
2023/07/27 1,860 1,890 1,858 1,882 282,100
2023/07/26 1,884 1,884 1,856 1,872 281,100
2023/07/25 1,878 1,898 1,869 1,874 395,700
2023/07/24 1,863 1,888 1,853 1,875 510,300
2023/07/21 1,873 1,874 1,838 1,843 284,100
2023/07/20 1,886 1,898 1,870 1,873 306,100
2023/07/19 1,900 1,905 1,858 1,886 499,800
2023/07/18 1,866 1,894 1,845 1,894 536,300
2023/07/14 1,811 1,882 1,795 1,867 815,100
2023/07/13 1,781 1,802 1,770 1,791 420,900
2023/07/12 1,741 1,760 1,737 1,747 287,100
2023/07/11 1,769 1,786 1,724 1,734 322,100
2023/07/10 1,790 1,796 1,751 1,752 360,500
2023/07/07 1,812 1,812 1,781 1,785 315,300
2023/07/06 1,852 1,865 1,828 1,835 334,100
2023/07/05 1,831 1,862 1,813 1,858 283,400
2023/07/04 1,849 1,851 1,832 1,842 268,900
2023/07/03 1,830 1,857 1,826 1,852 309,500
2023/06/30 1,802 1,819 1,794 1,810 287,700
2023/06/29 1,820 1,835 1,797 1,811 352,500
2023/06/28 1,800 1,818 1,793 1,817 346,000
2023/06/27 1,760 1,791 1,752 1,790 290,600
2023/06/26 1,778 1,780 1,746 1,762 251,900
2023/06/23 1,853 1,854 1,741 1,766 702,800
2023/06/22 1,769 1,842 1,768 1,832 605,300
2023/06/21 1,745 1,777 1,742 1,763 196,200
2023/06/20 1,740 1,750 1,731 1,750 165,100
2023/06/19 1,764 1,767 1,737 1,749 202,600
2023/06/16 1,758 1,765 1,733 1,753 535,000
2023/06/15 1,752 1,779 1,749 1,767 318,300
2023/06/14 1,748 1,756 1,743 1,747 230,500
2023/06/13 1,739 1,760 1,739 1,744 343,300
2023/06/12 1,708 1,729 1,700 1,726 331,500
2023/06/09 1,690 1,699 1,680 1,696 362,200
2023/06/08 1,697 1,703 1,666 1,674 292,800
2023/06/07 1,707 1,720 1,687 1,692 378,000
2023/06/06 1,704 1,712 1,686 1,693 308,300
2023/06/05 1,713 1,722 1,692 1,705 304,500
2023/06/02 1,675 1,687 1,659 1,687 310,600
2023/06/01 1,650 1,679 1,644 1,673 336,600
2023/05/31 1,660 1,660 1,640 1,649 367,400
2023/05/30 1,664 1,680 1,646 1,676 342,700
2023/05/29 1,690 1,698 1,668 1,673 264,100
2023/05/26 1,686 1,687 1,667 1,676 361,400
2023/05/25 1,695 1,719 1,691 1,691 270,400
2023/05/24 1,693 1,708 1,674 1,701 393,600
2023/05/23 1,712 1,734 1,687 1,695 434,000
2023/05/22 1,725 1,729 1,698 1,714 385,200
2023/05/19 1,729 1,751 1,709 1,728 658,100
2023/05/18 1,700 1,732 1,696 1,725 691,600
2023/05/17 1,680 1,701 1,680 1,690 541,300
2023/05/16 1,640 1,676 1,633 1,676 665,600
2023/05/15 1,638 1,643 1,622 1,626 503,600
2023/05/12 1,575 1,623 1,567 1,621 672,200
2023/05/11 1,550 1,601 1,545 1,590 896,800
2023/05/10 1,498 1,543 1,476 1,520 795,600
2023/05/09 1,511 1,534 1,501 1,531 554,800
2023/05/08 1,501 1,522 1,486 1,522 379,000
2023/05/02 1,524 1,526 1,497 1,509 330,400
2023/05/01 1,526 1,530 1,511 1,517 339,200
2023/04/28 1,497 1,535 1,492 1,533 745,200
2023/04/27 1,485 1,489 1,464 1,473 255,100
2023/04/26 1,489 1,500 1,463 1,487 660,500
2023/04/25 1,520 1,552 1,517 1,529 725,100
2023/04/24 1,485 1,508 1,470 1,499 556,700
2023/04/21 1,445 1,461 1,436 1,460 239,100
2023/04/20 1,438 1,452 1,433 1,445 249,100
2023/04/19 1,466 1,467 1,432 1,441 398,500
2023/04/18 1,443 1,445 1,430 1,436 235,800
2023/04/17 1,432 1,440 1,416 1,440 271,500
2023/04/14 1,442 1,447 1,425 1,427 301,200
2023/04/13 1,437 1,441 1,425 1,428 244,900
2023/04/12 1,438 1,447 1,437 1,442 206,800
2023/04/11 1,448 1,453 1,426 1,430 245,800
2023/04/10 1,403 1,434 1,400 1,434 289,300
2023/04/07 1,404 1,405 1,382 1,391 241,800
2023/04/06 1,407 1,415 1,397 1,405 341,300
2023/04/05 1,455 1,455 1,418 1,427 548,800
2023/04/04 1,478 1,478 1,454 1,472 513,000
2023/04/03 1,490 1,494 1,475 1,481 352,400
2023/03/31 1,498 1,508 1,479 1,481 465,700
2023/03/30 1,451 1,489 1,449 1,482 763,800
2023/03/29 1,468 1,496 1,468 1,496 800,000
2023/03/28 1,490 1,500 1,464 1,467 471,000
2023/03/27 1,465 1,502 1,465 1,481 739,400
2023/03/24 1,423 1,480 1,416 1,459 660,100
2023/03/23 1,379 1,443 1,378 1,436 726,000
2023/03/22 1,361 1,392 1,358 1,379 343,200
2023/03/20 1,343 1,354 1,337 1,342 244,500
2023/03/17 1,334 1,346 1,333 1,343 226,700
2023/03/16 1,335 1,336 1,316 1,332 301,300
2023/03/15 1,350 1,361 1,344 1,361 285,500
2023/03/14 1,355 1,360 1,323 1,340 399,500
2023/03/13 1,380 1,380 1,357 1,368 338,000
2023/03/10 1,400 1,405 1,380 1,387 530,900
2023/03/09 1,409 1,423 1,407 1,417 232,600
2023/03/08 1,390 1,408 1,387 1,402 301,900
2023/03/07 1,386 1,399 1,382 1,390 209,800
2023/03/06 1,390 1,397 1,382 1,382 260,400
2023/03/03 1,370 1,395 1,369 1,386 380,100
2023/03/02 1,355 1,365 1,347 1,365 275,700
2023/03/01 1,332 1,353 1,332 1,353 338,700
2023/02/28 1,338 1,347 1,331 1,331 268,300
2023/02/27 1,329 1,337 1,326 1,336 196,300
2023/02/24 1,313 1,334 1,312 1,334 266,600
2023/02/22 1,303 1,317 1,294 1,307 217,700
2023/02/21 1,303 1,313 1,298 1,309 207,900
2023/02/20 1,304 1,307 1,297 1,301 189,100
2023/02/17 1,285 1,302 1,282 1,297 193,400
2023/02/16 1,282 1,297 1,279 1,291 191,300
2023/02/15 1,300 1,303 1,277 1,280 272,600
2023/02/14 1,297 1,304 1,292 1,298 196,200
2023/02/13 1,296 1,296 1,273 1,285 206,600
2023/02/10 1,314 1,314 1,293 1,296 428,800
2023/02/09 1,280 1,317 1,268 1,317 705,300
2023/02/08 1,270 1,276 1,232 1,246 625,600
2023/02/07 1,270 1,273 1,259 1,263 232,400
2023/02/06 1,261 1,266 1,247 1,260 336,100
2023/02/03 1,252 1,254 1,243 1,250 206,600
2023/02/02 1,272 1,273 1,251 1,252 157,500
2023/02/01 1,278 1,280 1,261 1,265 168,500
2023/01/31 1,276 1,287 1,272 1,278 235,300
2023/01/30 1,256 1,270 1,250 1,267 248,800
2023/01/27 1,256 1,258 1,248 1,256 125,900
2023/01/26 1,266 1,282 1,255 1,258 173,000
2023/01/25 1,250 1,271 1,246 1,266 183,000
2023/01/24 1,250 1,258 1,250 1,256 147,100
2023/01/23 1,242 1,245 1,235 1,240 177,900
2023/01/20 1,232 1,235 1,226 1,230 223,400
2023/01/19 1,233 1,240 1,226 1,234 182,600
2023/01/18 1,226 1,239 1,207 1,228 308,300
2023/01/17 1,218 1,226 1,217 1,225 147,900
2023/01/16 1,228 1,231 1,219 1,221 139,700
2023/01/13 1,233 1,240 1,228 1,232 152,200
2023/01/12 1,230 1,240 1,226 1,232 104,200
2023/01/11 1,241 1,246 1,225 1,225 167,300
2023/01/10 1,252 1,260 1,235 1,235 195,300
2023/01/06 1,242 1,259 1,241 1,249 159,300
2023/01/05 1,256 1,256 1,238 1,248 194,800
2023/01/04 1,266 1,267 1,249 1,258 160,900

このページの先頭へ