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
2026/03/27 2,766 2,789 2,757 2,768 746,700
2026/03/26 2,770 2,774 2,735 2,751 471,500
2026/03/25 2,788 2,794 2,771 2,771 447,800
2026/03/24 2,784 2,787 2,737 2,760 453,200
2026/03/23 2,740 2,749 2,715 2,734 514,000
2026/03/19 2,798 2,813 2,754 2,754 427,100
2026/03/18 2,798 2,813 2,768 2,813 421,500
2026/03/17 2,762 2,789 2,760 2,782 278,200
2026/03/16 2,809 2,828 2,756 2,758 441,300
2026/03/13 2,777 2,825 2,770 2,800 496,700
2026/03/12 2,800 2,807 2,751 2,770 562,800
2026/03/11 2,789 2,837 2,786 2,815 402,100
2026/03/10 2,772 2,798 2,757 2,780 521,600
2026/03/09 2,753 2,777 2,714 2,770 659,000
2026/03/06 2,747 2,798 2,740 2,784 359,900
2026/03/05 2,761 2,808 2,744 2,760 699,600
2026/03/04 2,751 2,778 2,715 2,722 774,400
2026/03/03 2,855 2,858 2,756 2,758 765,600
2026/03/02 2,875 2,908 2,853 2,891 731,000
2026/02/27 2,800 2,877 2,790 2,874 858,900
2026/02/26 2,735 2,795 2,733 2,771 416,600
2026/02/25 2,741 2,767 2,732 2,739 583,400
2026/02/24 2,715 2,762 2,705 2,749 688,000
2026/02/20 2,753 2,758 2,721 2,723 522,700
2026/02/19 2,786 2,787 2,755 2,755 510,800
2026/02/18 2,752 2,805 2,732 2,786 538,800
2026/02/17 2,729 2,764 2,714 2,758 485,300
2026/02/16 2,765 2,767 2,713 2,732 920,000
2026/02/13 2,824 2,840 2,749 2,795 981,800
2026/02/12 2,780 2,825 2,752 2,792 1,214,900
2026/02/10 2,715 2,769 2,710 2,745 798,200
2026/02/09 2,766 2,776 2,703 2,703 724,900
2026/02/06 2,710 2,732 2,697 2,730 312,000
2026/02/05 2,712 2,733 2,693 2,705 512,100
2026/02/04 2,701 2,707 2,677 2,697 490,400
2026/02/03 2,720 2,725 2,701 2,713 359,600
2026/02/02 2,740 2,747 2,709 2,710 404,400
2026/01/30 2,697 2,735 2,685 2,725 282,600
2026/01/29 2,703 2,716 2,682 2,690 580,700
2026/01/28 2,740 2,748 2,714 2,735 456,900
2026/01/27 2,809 2,812 2,767 2,770 413,300
2026/01/26 2,836 2,841 2,796 2,809 474,300
2026/01/23 2,846 2,878 2,842 2,847 373,600
2026/01/22 2,856 2,863 2,837 2,846 296,400
2026/01/21 2,858 2,872 2,822 2,837 479,500
2026/01/20 2,880 2,896 2,863 2,878 409,900
2026/01/19 2,890 2,894 2,848 2,880 442,800
2026/01/16 2,913 2,915 2,876 2,877 424,900
2026/01/15 2,897 2,915 2,870 2,903 414,200
2026/01/14 2,865 2,886 2,848 2,861 413,600
2026/01/13 2,900 2,903 2,840 2,848 578,400
2026/01/09 2,849 2,875 2,839 2,875 613,100
2026/01/08 2,803 2,839 2,793 2,830 457,900
2026/01/07 2,800 2,815 2,776 2,801 467,800
2026/01/06 2,800 2,842 2,795 2,822 541,100
2026/01/05 2,765 2,780 2,749 2,774 550,900

このページの先頭へ