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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/24 | 1,820 | 1,820 | 1,801 | 1,803 | 45,300 |
| 2025/03/21 | 1,817 | 1,834 | 1,817 | 1,820 | 64,300 |
| 2025/03/19 | 1,802 | 1,830 | 1,799 | 1,818 | 57,100 |
| 2025/03/18 | 1,800 | 1,818 | 1,798 | 1,807 | 67,500 |
| 2025/03/17 | 1,780 | 1,801 | 1,775 | 1,792 | 46,200 |
| 2025/03/14 | 1,768 | 1,785 | 1,765 | 1,773 | 92,400 |
| 2025/03/13 | 1,756 | 1,773 | 1,745 | 1,772 | 90,300 |
| 2025/03/12 | 1,735 | 1,767 | 1,722 | 1,757 | 80,700 |
| 2025/03/11 | 1,742 | 1,748 | 1,703 | 1,741 | 110,400 |
| 2025/03/10 | 1,768 | 1,779 | 1,751 | 1,756 | 50,400 |
| 2025/03/07 | 1,754 | 1,785 | 1,743 | 1,768 | 94,800 |
| 2025/03/06 | 1,774 | 1,793 | 1,767 | 1,792 | 180,000 |
| 2025/03/05 | 1,730 | 1,763 | 1,730 | 1,744 | 130,600 |
| 2025/03/04 | 1,713 | 1,742 | 1,713 | 1,734 | 57,300 |
| 2025/03/03 | 1,709 | 1,731 | 1,701 | 1,731 | 84,700 |
| 2025/02/28 | 1,698 | 1,710 | 1,684 | 1,686 | 93,800 |
| 2025/02/27 | 1,685 | 1,704 | 1,677 | 1,702 | 73,000 |
| 2025/02/26 | 1,700 | 1,700 | 1,677 | 1,699 | 88,600 |
| 2025/02/25 | 1,710 | 1,718 | 1,696 | 1,708 | 108,100 |
| 2025/02/21 | 1,725 | 1,730 | 1,696 | 1,720 | 91,300 |
| 2025/02/20 | 1,760 | 1,760 | 1,727 | 1,737 | 43,700 |
| 2025/02/19 | 1,789 | 1,803 | 1,771 | 1,771 | 39,800 |
| 2025/02/18 | 1,774 | 1,797 | 1,764 | 1,796 | 40,300 |
| 2025/02/17 | 1,803 | 1,805 | 1,778 | 1,778 | 39,500 |
| 2025/02/14 | 1,802 | 1,821 | 1,802 | 1,810 | 74,600 |
| 2025/02/13 | 1,807 | 1,833 | 1,790 | 1,819 | 90,500 |
| 2025/02/12 | 1,818 | 1,818 | 1,787 | 1,794 | 89,500 |
| 2025/02/10 | 1,846 | 1,854 | 1,814 | 1,818 | 84,700 |
| 2025/02/07 | 1,847 | 1,862 | 1,827 | 1,859 | 94,300 |
| 2025/02/06 | 1,835 | 1,878 | 1,828 | 1,867 | 146,300 |
| 2025/02/05 | 1,824 | 1,927 | 1,824 | 1,867 | 452,500 |
| 2025/02/04 | 1,678 | 1,698 | 1,657 | 1,664 | 77,900 |
| 2025/02/03 | 1,680 | 1,680 | 1,656 | 1,665 | 55,500 |
| 2025/01/31 | 1,693 | 1,693 | 1,671 | 1,681 | 42,600 |
| 2025/01/30 | 1,676 | 1,704 | 1,676 | 1,704 | 68,800 |
| 2025/01/29 | 1,677 | 1,678 | 1,664 | 1,664 | 39,700 |
| 2025/01/28 | 1,656 | 1,680 | 1,656 | 1,677 | 46,600 |
| 2025/01/27 | 1,662 | 1,673 | 1,656 | 1,661 | 43,900 |
| 2025/01/24 | 1,658 | 1,658 | 1,636 | 1,644 | 63,400 |
| 2025/01/23 | 1,650 | 1,664 | 1,646 | 1,656 | 52,000 |
| 2025/01/22 | 1,656 | 1,667 | 1,652 | 1,656 | 68,800 |
| 2025/01/21 | 1,658 | 1,664 | 1,641 | 1,653 | 80,000 |
| 2025/01/20 | 1,658 | 1,665 | 1,650 | 1,662 | 57,000 |
| 2025/01/17 | 1,641 | 1,651 | 1,633 | 1,647 | 71,000 |
| 2025/01/16 | 1,653 | 1,657 | 1,638 | 1,640 | 62,400 |
| 2025/01/15 | 1,631 | 1,640 | 1,628 | 1,638 | 55,000 |
| 2025/01/14 | 1,630 | 1,642 | 1,615 | 1,635 | 80,400 |
| 2025/01/10 | 1,631 | 1,654 | 1,631 | 1,648 | 40,500 |
| 2025/01/09 | 1,639 | 1,640 | 1,625 | 1,631 | 58,200 |
| 2025/01/08 | 1,663 | 1,663 | 1,637 | 1,639 | 45,200 |
| 2025/01/07 | 1,696 | 1,696 | 1,669 | 1,669 | 54,100 |
| 2025/01/06 | 1,691 | 1,698 | 1,682 | 1,683 | 62,000 |
| 2024/12/30 | 1,692 | 1,720 | 1,685 | 1,691 | 72,800 |
| 2024/12/27 | 1,698 | 1,698 | 1,679 | 1,687 | 54,000 |
| 2024/12/26 | 1,689 | 1,699 | 1,689 | 1,698 | 64,800 |
| 2024/12/25 | 1,698 | 1,698 | 1,665 | 1,684 | 50,700 |
| 2024/12/24 | 1,680 | 1,695 | 1,674 | 1,683 | 45,400 |
| 2024/12/23 | 1,680 | 1,689 | 1,671 | 1,687 | 32,000 |
| 2024/12/20 | 1,689 | 1,689 | 1,665 | 1,667 | 99,000 |
| 2024/12/19 | 1,673 | 1,690 | 1,673 | 1,690 | 67,900 |
| 2024/12/18 | 1,667 | 1,684 | 1,657 | 1,668 | 78,200 |
| 2024/12/17 | 1,677 | 1,682 | 1,666 | 1,672 | 69,400 |
| 2024/12/16 | 1,671 | 1,689 | 1,664 | 1,677 | 74,000 |
| 2024/12/13 | 1,667 | 1,686 | 1,665 | 1,675 | 95,100 |
| 2024/12/12 | 1,658 | 1,698 | 1,656 | 1,687 | 132,000 |
| 2024/12/11 | 1,655 | 1,656 | 1,633 | 1,653 | 76,500 |
| 2024/12/10 | 1,667 | 1,668 | 1,653 | 1,657 | 61,700 |
| 2024/12/09 | 1,648 | 1,660 | 1,643 | 1,655 | 69,800 |
| 2024/12/06 | 1,639 | 1,648 | 1,636 | 1,644 | 39,200 |
| 2024/12/05 | 1,630 | 1,638 | 1,620 | 1,634 | 64,000 |
| 2024/12/04 | 1,659 | 1,659 | 1,623 | 1,630 | 86,700 |
| 2024/12/03 | 1,635 | 1,693 | 1,635 | 1,684 | 99,900 |
| 2024/12/02 | 1,644 | 1,644 | 1,623 | 1,635 | 60,700 |
| 2024/11/29 | 1,654 | 1,654 | 1,632 | 1,640 | 54,100 |
| 2024/11/28 | 1,638 | 1,659 | 1,638 | 1,659 | 39,400 |
| 2024/11/27 | 1,659 | 1,659 | 1,619 | 1,638 | 48,800 |
| 2024/11/26 | 1,648 | 1,659 | 1,634 | 1,659 | 42,100 |
| 2024/11/25 | 1,643 | 1,663 | 1,639 | 1,650 | 105,400 |
| 2024/11/22 | 1,618 | 1,636 | 1,610 | 1,629 | 57,200 |
| 2024/11/21 | 1,644 | 1,644 | 1,620 | 1,620 | 39,300 |
| 2024/11/20 | 1,626 | 1,644 | 1,626 | 1,644 | 27,200 |
| 2024/11/19 | 1,639 | 1,646 | 1,628 | 1,636 | 37,300 |
| 2024/11/18 | 1,640 | 1,647 | 1,628 | 1,632 | 35,200 |
| 2024/11/15 | 1,642 | 1,651 | 1,635 | 1,635 | 44,100 |
| 2024/11/14 | 1,634 | 1,641 | 1,630 | 1,635 | 48,000 |
| 2024/11/13 | 1,627 | 1,638 | 1,622 | 1,623 | 72,700 |
| 2024/11/12 | 1,639 | 1,656 | 1,630 | 1,630 | 84,500 |
| 2024/11/11 | 1,620 | 1,641 | 1,619 | 1,633 | 51,600 |
| 2024/11/08 | 1,640 | 1,652 | 1,610 | 1,624 | 63,600 |
| 2024/11/07 | 1,620 | 1,658 | 1,601 | 1,640 | 156,100 |
| 2024/11/06 | 1,674 | 1,754 | 1,655 | 1,699 | 150,500 |
| 2024/11/05 | 1,663 | 1,694 | 1,636 | 1,651 | 75,600 |
| 2024/11/01 | 1,634 | 1,676 | 1,634 | 1,661 | 53,900 |
| 2024/10/31 | 1,648 | 1,678 | 1,642 | 1,668 | 108,400 |
| 2024/10/30 | 1,655 | 1,673 | 1,638 | 1,657 | 411,600 |
| 2024/10/29 | 1,640 | 1,652 | 1,637 | 1,647 | 94,900 |
| 2024/10/28 | 1,622 | 1,640 | 1,617 | 1,634 | 65,000 |
| 2024/10/25 | 1,630 | 1,632 | 1,618 | 1,618 | 70,700 |
| 2024/10/24 | 1,606 | 1,623 | 1,596 | 1,623 | 107,700 |
| 2024/10/23 | 1,633 | 1,648 | 1,624 | 1,625 | 53,600 |
| 2024/10/22 | 1,650 | 1,651 | 1,627 | 1,638 | 60,400 |
| 2024/10/21 | 1,645 | 1,656 | 1,638 | 1,650 | 50,700 |
| 2024/10/18 | 1,647 | 1,655 | 1,640 | 1,645 | 36,600 |
| 2024/10/17 | 1,642 | 1,656 | 1,642 | 1,647 | 45,000 |
| 2024/10/16 | 1,637 | 1,662 | 1,631 | 1,642 | 62,000 |