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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,560 | 4,585 | 4,506 | 4,540 | 458,400 |
| 2024/12/27 | 4,462 | 4,537 | 4,400 | 4,535 | 627,500 |
| 2024/12/26 | 4,430 | 4,450 | 4,356 | 4,435 | 722,300 |
| 2024/12/25 | 4,570 | 4,570 | 4,391 | 4,447 | 767,300 |
| 2024/12/24 | 4,545 | 4,584 | 4,515 | 4,565 | 368,400 |
| 2024/12/23 | 4,600 | 4,655 | 4,534 | 4,541 | 569,900 |
| 2024/12/20 | 4,560 | 4,651 | 4,552 | 4,596 | 664,600 |
| 2024/12/19 | 4,502 | 4,617 | 4,501 | 4,617 | 422,100 |
| 2024/12/18 | 4,635 | 4,635 | 4,549 | 4,590 | 474,000 |
| 2024/12/17 | 4,530 | 4,639 | 4,525 | 4,619 | 722,400 |
| 2024/12/16 | 4,510 | 4,566 | 4,457 | 4,520 | 642,100 |
| 2024/12/13 | 4,370 | 4,508 | 4,351 | 4,502 | 773,700 |
| 2024/12/12 | 4,370 | 4,417 | 4,331 | 4,395 | 531,000 |
| 2024/12/11 | 4,338 | 4,396 | 4,320 | 4,330 | 549,600 |
| 2024/12/10 | 4,380 | 4,402 | 4,265 | 4,350 | 539,700 |
| 2024/12/09 | 4,335 | 4,410 | 4,313 | 4,378 | 471,300 |
| 2024/12/06 | 4,409 | 4,446 | 4,364 | 4,389 | 490,400 |
| 2024/12/05 | 4,449 | 4,458 | 4,332 | 4,412 | 763,900 |
| 2024/12/04 | 4,365 | 4,423 | 4,317 | 4,404 | 728,800 |
| 2024/12/03 | 4,289 | 4,408 | 4,269 | 4,366 | 953,200 |
| 2024/12/02 | 4,231 | 4,287 | 4,157 | 4,225 | 831,700 |
| 2024/11/29 | 4,258 | 4,260 | 4,107 | 4,235 | 1,275,600 |
| 2024/11/28 | 4,130 | 4,341 | 4,126 | 4,292 | 1,750,900 |
| 2024/11/27 | 3,999 | 4,135 | 3,968 | 4,108 | 985,500 |
| 2024/11/26 | 3,921 | 3,978 | 3,859 | 3,943 | 613,500 |
| 2024/11/25 | 3,959 | 3,976 | 3,915 | 3,922 | 541,300 |
| 2024/11/22 | 3,993 | 3,998 | 3,937 | 3,959 | 531,600 |
| 2024/11/21 | 4,095 | 4,106 | 3,942 | 3,969 | 646,800 |
| 2024/11/20 | 4,085 | 4,164 | 4,052 | 4,104 | 576,300 |
| 2024/11/19 | 4,040 | 4,081 | 3,969 | 4,073 | 489,200 |
| 2024/11/18 | 4,077 | 4,085 | 3,987 | 4,041 | 498,900 |
| 2024/11/15 | 4,106 | 4,142 | 4,064 | 4,077 | 639,000 |
| 2024/11/14 | 4,182 | 4,212 | 4,052 | 4,053 | 951,500 |
| 2024/11/13 | 4,374 | 4,374 | 4,140 | 4,219 | 1,152,200 |
| 2024/11/12 | 4,450 | 4,459 | 4,334 | 4,381 | 735,600 |
| 2024/11/11 | 4,259 | 4,380 | 4,241 | 4,380 | 730,900 |
| 2024/11/08 | 4,205 | 4,322 | 4,205 | 4,271 | 584,600 |
| 2024/11/07 | 4,240 | 4,249 | 4,071 | 4,200 | 696,400 |
| 2024/11/06 | 4,136 | 4,239 | 4,124 | 4,215 | 514,100 |
| 2024/11/05 | 4,098 | 4,169 | 4,068 | 4,116 | 480,000 |
| 2024/11/01 | 4,033 | 4,128 | 4,027 | 4,098 | 648,000 |
| 2024/10/31 | 3,950 | 4,093 | 3,925 | 4,063 | 941,000 |
| 2024/10/30 | 4,000 | 4,068 | 3,900 | 3,970 | 2,260,900 |
| 2024/10/29 | 3,909 | 3,931 | 3,883 | 3,905 | 283,100 |
| 2024/10/28 | 3,839 | 3,920 | 3,819 | 3,907 | 428,500 |
| 2024/10/25 | 3,860 | 3,885 | 3,834 | 3,855 | 626,700 |
| 2024/10/24 | 3,800 | 3,855 | 3,785 | 3,821 | 405,200 |
| 2024/10/23 | 3,875 | 3,892 | 3,800 | 3,807 | 566,600 |
| 2024/10/22 | 3,947 | 3,981 | 3,860 | 3,892 | 521,700 |
| 2024/10/21 | 3,951 | 3,967 | 3,912 | 3,947 | 381,400 |
| 2024/10/18 | 3,977 | 3,989 | 3,950 | 3,951 | 391,700 |
| 2024/10/17 | 4,057 | 4,057 | 3,962 | 3,981 | 591,400 |
| 2024/10/16 | 4,054 | 4,145 | 4,043 | 4,059 | 487,500 |
| 2024/10/15 | 4,080 | 4,090 | 4,037 | 4,075 | 520,300 |
| 2024/10/11 | 4,004 | 4,068 | 4,001 | 4,058 | 471,500 |
| 2024/10/10 | 4,092 | 4,093 | 3,980 | 4,010 | 655,800 |
| 2024/10/09 | 4,120 | 4,153 | 4,076 | 4,110 | 510,700 |
| 2024/10/08 | 4,020 | 4,068 | 4,005 | 4,050 | 469,200 |
| 2024/10/07 | 3,998 | 4,057 | 3,960 | 4,038 | 623,200 |
| 2024/10/04 | 3,865 | 3,970 | 3,857 | 3,968 | 483,000 |
| 2024/10/03 | 3,934 | 3,944 | 3,823 | 3,883 | 568,100 |
| 2024/10/02 | 3,963 | 3,990 | 3,857 | 3,869 | 672,400 |
| 2024/10/01 | 3,930 | 3,997 | 3,912 | 3,994 | 519,700 |
| 2024/09/30 | 3,798 | 3,952 | 3,754 | 3,912 | 780,100 |
| 2024/09/27 | 3,925 | 3,980 | 3,916 | 3,929 | 683,400 |
| 2024/09/26 | 3,916 | 3,992 | 3,892 | 3,992 | 753,300 |
| 2024/09/25 | 3,935 | 3,935 | 3,823 | 3,861 | 801,100 |
| 2024/09/24 | 3,965 | 3,994 | 3,940 | 3,956 | 552,600 |
| 2024/09/20 | 3,895 | 3,930 | 3,859 | 3,911 | 822,200 |
| 2024/09/19 | 3,831 | 3,880 | 3,814 | 3,848 | 562,900 |
| 2024/09/18 | 3,839 | 3,885 | 3,776 | 3,813 | 572,700 |
| 2024/09/17 | 3,800 | 3,853 | 3,772 | 3,853 | 733,800 |
| 2024/09/13 | 3,781 | 3,847 | 3,735 | 3,745 | 880,600 |
| 2024/09/12 | 3,729 | 3,743 | 3,688 | 3,728 | 547,900 |
| 2024/09/11 | 3,701 | 3,733 | 3,553 | 3,577 | 739,600 |
| 2024/09/10 | 3,595 | 3,694 | 3,580 | 3,680 | 671,300 |
| 2024/09/09 | 3,420 | 3,578 | 3,420 | 3,573 | 562,400 |
| 2024/09/06 | 3,542 | 3,646 | 3,503 | 3,519 | 748,100 |
| 2024/09/05 | 3,480 | 3,515 | 3,445 | 3,495 | 373,600 |
| 2024/09/04 | 3,378 | 3,532 | 3,375 | 3,477 | 728,900 |
| 2024/09/03 | 3,400 | 3,452 | 3,392 | 3,450 | 336,700 |
| 2024/09/02 | 3,452 | 3,453 | 3,343 | 3,394 | 502,100 |
| 2024/08/30 | 3,430 | 3,547 | 3,413 | 3,459 | 1,383,800 |
| 2024/08/29 | 3,280 | 3,310 | 3,255 | 3,310 | 287,600 |
| 2024/08/28 | 3,299 | 3,354 | 3,282 | 3,307 | 498,500 |
| 2024/08/27 | 3,238 | 3,276 | 3,233 | 3,274 | 293,800 |
| 2024/08/26 | 3,177 | 3,237 | 3,155 | 3,236 | 316,100 |
| 2024/08/23 | 3,150 | 3,185 | 3,131 | 3,177 | 472,600 |
| 2024/08/22 | 3,210 | 3,223 | 3,174 | 3,193 | 295,600 |
| 2024/08/21 | 3,201 | 3,243 | 3,195 | 3,219 | 322,400 |
| 2024/08/20 | 3,231 | 3,255 | 3,221 | 3,249 | 323,800 |
| 2024/08/19 | 3,290 | 3,298 | 3,215 | 3,231 | 460,500 |
| 2024/08/16 | 3,291 | 3,311 | 3,250 | 3,300 | 450,300 |
| 2024/08/15 | 3,220 | 3,299 | 3,218 | 3,267 | 486,400 |
| 2024/08/14 | 3,136 | 3,227 | 3,080 | 3,182 | 413,000 |
| 2024/08/13 | 3,188 | 3,238 | 3,120 | 3,149 | 550,900 |
| 2024/08/09 | 3,284 | 3,296 | 3,114 | 3,149 | 665,800 |
| 2024/08/08 | 3,070 | 3,245 | 3,027 | 3,215 | 962,000 |
| 2024/08/07 | 2,910 | 3,162 | 2,816 | 3,115 | 1,761,600 |
| 2024/08/06 | 2,920 | 3,123 | 2,910 | 3,080 | 1,016,600 |
| 2024/08/05 | 2,884 | 2,994 | 2,788 | 2,801 | 1,042,000 |
| 2024/08/02 | 3,200 | 3,205 | 3,084 | 3,088 | 849,400 |
| 2024/08/01 | 3,341 | 3,373 | 3,258 | 3,273 | 510,000 |
| 2024/07/31 | 3,300 | 3,452 | 3,282 | 3,435 | 647,000 |
| 2024/07/30 | 3,294 | 3,352 | 3,291 | 3,325 | 571,500 |
| 2024/07/29 | 3,250 | 3,352 | 3,250 | 3,313 | 649,600 |
| 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 |