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
2026/06/03 2,923 2,975 2,899 2,942 107,100
2026/06/02 2,932 2,941 2,882 2,923 123,300
2026/06/01 2,973 3,005 2,930 2,968 164,400
2026/05/29 2,935 3,030 2,935 2,969 139,800
2026/05/28 2,975 2,981 2,930 2,960 90,800
2026/05/27 2,946 2,989 2,940 2,952 132,500
2026/05/26 2,980 2,996 2,942 2,946 78,500
2026/05/25 2,973 3,055 2,973 2,990 171,200
2026/05/22 2,900 2,925 2,877 2,912 85,900
2026/05/21 2,945 2,953 2,895 2,896 92,500
2026/05/20 2,945 2,945 2,882 2,901 123,600
2026/05/19 2,925 2,969 2,907 2,947 96,500
2026/05/18 2,990 3,000 2,883 2,908 143,700
2026/05/15 3,005 3,030 2,983 2,990 89,400
2026/05/14 2,988 3,035 2,941 3,005 124,100
2026/05/13 3,025 3,045 2,992 2,995 150,700
2026/05/12 3,095 3,130 3,020 3,025 148,900
2026/05/11 3,050 3,100 3,045 3,095 144,700
2026/05/08 3,200 3,200 3,050 3,050 239,600
2026/05/07 3,045 3,265 3,045 3,210 337,500
2026/05/01 2,992 3,135 2,961 3,070 349,200
2026/04/30 2,811 3,180 2,782 2,964 889,200
2026/04/28 2,750 2,829 2,731 2,820 378,600
2026/04/27 2,675 2,747 2,670 2,747 204,400
2026/04/24 2,668 2,668 2,628 2,648 109,600
2026/04/23 2,660 2,668 2,626 2,660 140,800
2026/04/22 2,675 2,682 2,649 2,657 80,500
2026/04/21 2,714 2,714 2,671 2,675 98,600
2026/04/20 2,749 2,749 2,713 2,714 61,600
2026/04/17 2,771 2,783 2,717 2,720 127,100
2026/04/16 2,755 2,782 2,746 2,765 139,800
2026/04/15 2,698 2,738 2,693 2,719 185,300
2026/04/14 2,763 2,775 2,646 2,665 298,000
2026/04/13 2,906 2,922 2,740 2,740 348,300
2026/04/10 2,980 3,000 2,925 2,932 81,100
2026/04/09 2,928 2,979 2,923 2,963 102,400
2026/04/08 2,905 2,928 2,897 2,928 136,100
2026/04/07 2,819 2,853 2,816 2,847 85,700
2026/04/06 2,798 2,822 2,798 2,811 51,400
2026/04/03 2,778 2,803 2,775 2,797 83,600
2026/03/27 2,866 2,870 2,839 2,855 121,400
2026/03/26 2,863 2,869 2,833 2,858 84,600
2026/03/25 2,834 2,875 2,834 2,867 109,400
2026/03/24 2,777 2,807 2,762 2,805 100,300
2026/03/23 2,776 2,776 2,708 2,740 156,300
2026/03/19 2,857 2,866 2,817 2,817 134,900
2026/03/18 2,878 2,937 2,872 2,930 125,900
2026/03/17 2,805 2,854 2,805 2,836 56,200
2026/03/16 2,801 2,829 2,777 2,804 75,400
2026/03/13 2,796 2,811 2,790 2,801 109,600
2026/03/12 2,849 2,849 2,802 2,816 83,300
2026/03/11 2,893 2,910 2,874 2,881 144,800
2026/03/10 2,842 2,863 2,822 2,858 108,900
2026/03/09 2,737 2,777 2,702 2,775 104,300
2026/03/06 2,843 2,843 2,803 2,830 72,700
2026/03/05 2,885 2,922 2,843 2,865 107,700
2026/03/04 2,825 2,883 2,792 2,830 142,900
2026/03/03 2,981 2,987 2,902 2,913 109,800
2026/03/02 3,005 3,020 2,961 2,999 94,900
2026/02/27 3,050 3,055 3,015 3,040 107,500
2026/02/26 3,035 3,050 3,010 3,010 72,900
2026/02/25 3,055 3,055 3,015 3,030 79,400
2026/02/24 3,010 3,080 2,999 3,070 95,700
2026/02/20 3,000 3,015 2,988 3,000 61,100
2026/02/19 3,010 3,040 2,998 3,040 64,800
2026/02/18 3,015 3,030 3,005 3,020 38,200
2026/02/17 3,005 3,010 2,973 2,987 69,300
2026/02/16 2,996 3,005 2,941 3,005 125,100
2026/02/13 3,055 3,080 2,966 2,979 110,700
2026/02/12 3,070 3,100 3,050 3,090 137,100
2026/02/10 3,100 3,130 3,070 3,075 101,900
2026/02/09 3,060 3,095 3,020 3,075 112,500
2026/02/06 3,045 3,050 2,996 3,015 138,800
2026/02/05 2,959 3,060 2,959 3,030 184,300
2026/02/04 2,950 3,000 2,935 2,935 282,300
2026/02/03 2,986 3,145 2,970 3,015 234,700
2026/02/02 2,996 3,005 2,951 2,972 121,700
2026/01/30 2,987 2,987 2,925 2,946 92,800
2026/01/29 2,931 2,966 2,900 2,958 80,300
2026/01/28 2,995 3,040 2,961 2,970 74,100
2026/01/27 3,010 3,040 2,996 3,020 56,600
2026/01/26 3,000 3,045 2,998 3,020 90,000
2026/01/23 3,075 3,100 3,040 3,065 66,300
2026/01/22 3,025 3,060 3,005 3,050 54,600
2026/01/21 3,000 3,015 2,990 3,000 54,600
2026/01/20 3,035 3,040 3,010 3,040 61,400
2026/01/19 3,075 3,100 3,045 3,045 58,100
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

このページの先頭へ