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

タカラスタンダード(7981)の株価時系列情報

タカラスタンダード(7981)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
2026/01/16 3,025 3,075 3,015 3,075 73,000
2026/01/15 3,025 3,030 3,005 3,030 66,600
2026/01/14 3,000 3,020 2,990 3,015 60,200
2026/01/13 3,020 3,035 2,995 3,005 70,400
2026/01/09 2,991 3,015 2,953 2,976 67,700
2026/01/08 2,950 2,960 2,935 2,946 61,400
2026/01/07 2,921 2,966 2,921 2,948 63,800
2026/01/06 2,928 2,949 2,926 2,949 88,600
2026/01/05 2,919 2,946 2,910 2,920 59,000
2025/12/30 2,938 2,940 2,916 2,916 64,000
2025/12/29 2,923 2,943 2,906 2,937 79,100
2025/12/26 2,916 2,942 2,914 2,923 59,900
2025/12/25 2,917 2,928 2,910 2,916 46,000
2025/12/24 2,933 2,949 2,917 2,917 69,900
2025/12/23 2,903 2,933 2,900 2,933 63,200
2025/12/22 2,929 2,929 2,884 2,903 89,700
2025/12/19 2,890 2,930 2,889 2,921 136,400
2025/12/18 2,859 2,911 2,847 2,902 130,700
2025/12/17 2,839 2,845 2,809 2,835 109,100
2025/12/16 2,863 2,884 2,839 2,839 150,300
2025/12/15 2,833 2,852 2,822 2,843 92,600
2025/12/12 2,817 2,848 2,811 2,834 179,300
2025/12/11 2,798 2,800 2,766 2,767 112,700
2025/12/10 2,836 2,857 2,779 2,801 235,800
2025/12/09 2,808 2,818 2,783 2,813 98,900
2025/12/08 2,760 2,808 2,751 2,808 118,200
2025/12/05 2,763 2,782 2,754 2,760 98,400
2025/12/04 2,737 2,782 2,730 2,779 138,300
2025/12/03 2,743 2,754 2,720 2,737 119,100
2025/12/02 2,734 2,750 2,696 2,743 120,600
2025/12/01 2,782 2,782 2,712 2,714 82,900
2025/11/28 2,758 2,783 2,754 2,770 84,600
2025/11/27 2,748 2,768 2,735 2,753 85,400
2025/11/26 2,688 2,725 2,682 2,725 85,100
2025/11/25 2,700 2,700 2,657 2,660 90,300
2025/11/21 2,620 2,701 2,617 2,701 179,000
2025/11/20 2,575 2,632 2,569 2,611 81,700
2025/11/19 2,581 2,581 2,542 2,560 79,700
2025/11/18 2,560 2,576 2,540 2,563 74,600
2025/11/17 2,582 2,592 2,556 2,563 83,900
2025/11/14 2,556 2,593 2,548 2,582 80,000
2025/11/13 2,560 2,588 2,557 2,576 55,000
2025/11/12 2,560 2,593 2,550 2,557 78,400
2025/11/11 2,570 2,570 2,513 2,569 68,200
2025/11/10 2,552 2,573 2,542 2,561 87,700
2025/11/07 2,546 2,580 2,506 2,553 162,700
2025/11/06 2,489 2,580 2,473 2,505 231,100
2025/11/05 2,491 2,495 2,416 2,471 137,500
2025/11/04 2,474 2,505 2,462 2,491 85,900
2025/10/31 2,486 2,492 2,455 2,492 87,000
2025/10/30 2,460 2,481 2,460 2,466 99,800
2025/10/29 2,518 2,518 2,460 2,460 67,900
2025/10/28 2,585 2,596 2,510 2,510 84,400
2025/10/27 2,552 2,595 2,552 2,585 95,600
2025/10/24 2,563 2,579 2,553 2,557 67,100
2025/10/23 2,523 2,562 2,517 2,559 97,400
2025/10/22 2,506 2,524 2,496 2,523 181,400
2025/10/21 2,491 2,510 2,482 2,494 72,400
2025/10/20 2,497 2,497 2,477 2,496 61,100
2025/10/17 2,473 2,482 2,460 2,480 87,000
2025/10/16 2,487 2,505 2,448 2,473 117,500
2025/10/15 2,492 2,505 2,486 2,494 95,700
2025/10/14 2,446 2,483 2,444 2,474 119,400
2025/10/10 2,500 2,509 2,473 2,479 84,900
2025/10/09 2,520 2,534 2,517 2,534 73,000
2025/10/08 2,536 2,565 2,512 2,516 58,800
2025/10/07 2,538 2,553 2,532 2,541 75,900
2025/10/06 2,555 2,555 2,521 2,540 88,100
2025/10/03 2,494 2,517 2,494 2,508 73,300
2025/10/02 2,529 2,535 2,483 2,498 119,600
2025/10/01 2,600 2,600 2,521 2,535 143,600
2025/09/30 2,616 2,626 2,599 2,613 91,900
2025/09/29 2,639 2,643 2,591 2,616 101,800
2025/09/26 2,663 2,699 2,660 2,689 126,400
2025/09/25 2,649 2,661 2,636 2,658 84,900
2025/09/24 2,625 2,640 2,618 2,640 102,800
2025/09/22 2,622 2,636 2,609 2,616 66,600
2025/09/19 2,608 2,617 2,582 2,614 181,600
2025/09/18 2,590 2,600 2,571 2,586 100,000
2025/09/17 2,632 2,646 2,601 2,601 94,700
2025/09/16 2,657 2,670 2,644 2,656 80,700
2025/09/12 2,673 2,695 2,652 2,656 133,400
2025/09/11 2,681 2,700 2,675 2,691 68,200
2025/09/10 2,696 2,707 2,686 2,686 52,200
2025/09/09 2,705 2,720 2,685 2,696 64,600
2025/09/08 2,700 2,705 2,691 2,705 57,600
2025/09/05 2,684 2,694 2,654 2,690 58,500
2025/09/04 2,667 2,687 2,647 2,680 60,300
2025/09/03 2,650 2,667 2,639 2,660 77,000
2025/09/02 2,638 2,667 2,632 2,649 56,000
2025/09/01 2,647 2,675 2,633 2,639 46,900
2025/08/29 2,659 2,662 2,640 2,647 65,000
2025/08/28 2,658 2,683 2,645 2,659 71,600
2025/08/27 2,655 2,665 2,647 2,663 58,400
2025/08/26 2,657 2,658 2,639 2,656 77,500
2025/08/25 2,665 2,667 2,645 2,657 72,800
2025/08/22 2,653 2,669 2,636 2,669 65,900
2025/08/21 2,650 2,660 2,624 2,653 82,200
2025/08/20 2,657 2,674 2,645 2,648 81,800
2025/08/19 2,650 2,679 2,650 2,656 88,200
2025/08/18 2,685 2,695 2,668 2,674 95,300
2025/08/15 2,693 2,693 2,646 2,684 131,300
2025/08/14 2,739 2,739 2,673 2,693 112,600
2025/08/13 2,722 2,768 2,702 2,748 120,600
2025/08/12 2,730 2,754 2,712 2,734 174,000
2025/08/08 2,704 2,737 2,684 2,727 111,100
2025/08/07 2,700 2,727 2,683 2,704 129,400
2025/08/06 2,740 2,770 2,675 2,689 247,900
2025/08/05 2,637 2,798 2,610 2,768 386,900
2025/08/04 2,570 2,610 2,563 2,610 103,200
2025/08/01 2,577 2,626 2,575 2,620 122,100
2025/07/31 2,574 2,599 2,567 2,581 105,600
2025/07/30 2,531 2,563 2,525 2,561 92,900
2025/07/29 2,517 2,557 2,510 2,556 110,300
2025/07/28 2,544 2,547 2,517 2,531 81,600
2025/07/25 2,523 2,553 2,512 2,546 130,000
2025/07/24 2,487 2,516 2,476 2,514 117,400
2025/07/23 2,505 2,508 2,470 2,495 147,500
2025/07/22 2,500 2,519 2,490 2,497 97,800
2025/07/18 2,503 2,519 2,491 2,508 94,900
2025/07/17 2,494 2,519 2,485 2,497 123,700
2025/07/16 2,524 2,524 2,486 2,495 119,900
2025/07/15 2,519 2,540 2,511 2,530 128,300
2025/07/14 2,495 2,519 2,482 2,510 141,900
2025/07/11 2,500 2,519 2,485 2,490 92,600
2025/07/10 2,469 2,499 2,466 2,499 147,600
2025/07/09 2,450 2,488 2,450 2,462 134,400
2025/07/08 2,421 2,441 2,413 2,441 100,400
2025/07/07 2,415 2,429 2,398 2,412 85,700
2025/07/04 2,409 2,420 2,400 2,415 77,900
2025/07/03 2,401 2,426 2,380 2,407 107,700
2025/07/02 2,441 2,457 2,406 2,413 123,900
2025/07/01 2,430 2,469 2,427 2,458 147,900
2025/06/30 2,448 2,450 2,429 2,430 130,300
2025/06/27 2,409 2,418 2,395 2,416 140,800
2025/06/26 2,374 2,395 2,366 2,392 95,500
2025/06/25 2,376 2,382 2,361 2,368 114,300
2025/06/24 2,380 2,392 2,355 2,390 72,200
2025/06/23 2,366 2,384 2,348 2,356 71,200
2025/06/20 2,365 2,384 2,363 2,367 279,400
2025/06/19 2,390 2,403 2,358 2,361 85,700
2025/06/18 2,407 2,414 2,390 2,390 67,700
2025/06/17 2,426 2,443 2,390 2,404 106,700
2025/06/16 2,439 2,458 2,403 2,408 199,400
2025/06/13 2,413 2,432 2,397 2,413 196,100
2025/06/12 2,400 2,437 2,395 2,419 211,800
2025/06/11 2,358 2,397 2,350 2,396 212,500
2025/06/10 2,329 2,367 2,327 2,349 178,700
2025/06/09 2,324 2,336 2,316 2,325 83,200
2025/06/06 2,310 2,336 2,310 2,318 103,100
2025/06/05 2,293 2,330 2,293 2,304 116,500
2025/06/04 2,289 2,323 2,289 2,315 112,600
2025/06/03 2,270 2,296 2,251 2,279 200,000
2025/06/02 2,302 2,313 2,280 2,296 95,900
2025/05/30 2,260 2,349 2,256 2,311 278,600
2025/05/29 2,268 2,286 2,253 2,257 113,700
2025/05/28 2,256 2,261 2,244 2,260 121,000
2025/05/27 2,244 2,265 2,241 2,259 75,900
2025/05/26 2,252 2,267 2,239 2,260 113,300
2025/05/23 2,264 2,274 2,242 2,252 118,200
2025/05/22 2,260 2,273 2,245 2,266 84,300
2025/05/21 2,286 2,291 2,250 2,260 113,800
2025/05/20 2,255 2,286 2,250 2,275 152,900
2025/05/19 2,283 2,330 2,280 2,298 159,700
2025/05/16 2,244 2,282 2,233 2,282 142,100
2025/05/15 2,246 2,318 2,230 2,290 202,700
2025/05/14 2,270 2,276 2,228 2,246 246,300
2025/05/13 2,305 2,339 2,256 2,286 166,600
2025/05/12 2,292 2,369 2,281 2,308 481,300
2025/05/09 2,190 2,308 2,177 2,290 860,600
2025/05/08 1,827 2,214 1,820 2,203 1,171,200
2025/05/07 1,801 1,825 1,796 1,814 78,700
2025/05/02 1,795 1,815 1,789 1,812 66,300
2025/05/01 1,795 1,810 1,784 1,790 53,800
2025/04/30 1,810 1,814 1,781 1,801 80,500
2025/04/28 1,804 1,814 1,795 1,810 131,600
2025/04/25 1,796 1,809 1,790 1,797 50,000
2025/04/24 1,820 1,836 1,807 1,810 70,800
2025/04/23 1,817 1,837 1,811 1,812 58,600
2025/04/22 1,786 1,815 1,785 1,802 64,900
2025/04/21 1,799 1,805 1,778 1,794 49,700
2025/04/18 1,750 1,785 1,750 1,785 43,300
2025/04/17 1,756 1,757 1,742 1,742 24,400
2025/04/16 1,748 1,760 1,739 1,756 69,200
2025/04/15 1,769 1,769 1,739 1,739 50,600
2025/04/14 1,755 1,777 1,748 1,759 69,100
2025/04/11 1,697 1,739 1,680 1,733 63,000
2025/04/10 1,756 1,765 1,710 1,737 88,800
2025/04/09 1,670 1,706 1,654 1,677 118,100
2025/04/08 1,682 1,728 1,671 1,708 101,700
2025/04/07 1,591 1,661 1,578 1,631 103,700
2025/04/04 1,729 1,729 1,681 1,711 127,000
2025/04/03 1,765 1,774 1,743 1,763 80,000
2025/04/02 1,772 1,797 1,757 1,790 118,000
2025/04/01 1,779 1,787 1,761 1,763 61,000
2025/03/31 1,779 1,780 1,747 1,757 80,300
2025/03/28 1,821 1,825 1,788 1,799 95,300
2025/03/27 1,831 1,844 1,818 1,844 88,800
2025/03/26 1,832 1,835 1,818 1,831 81,200
2025/03/25 1,814 1,832 1,812 1,831 54,200

このページの先頭へ