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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 1,650 | 1,658 | 1,638 | 1,645 | 77,900 |
| 2024/10/11 | 1,639 | 1,649 | 1,634 | 1,639 | 65,700 |
| 2024/10/10 | 1,640 | 1,647 | 1,624 | 1,647 | 48,400 |
| 2024/10/09 | 1,647 | 1,647 | 1,622 | 1,632 | 56,800 |
| 2024/10/08 | 1,619 | 1,651 | 1,616 | 1,647 | 85,500 |
| 2024/10/07 | 1,637 | 1,639 | 1,614 | 1,631 | 60,400 |
| 2024/10/04 | 1,608 | 1,629 | 1,607 | 1,621 | 60,400 |
| 2024/10/03 | 1,619 | 1,624 | 1,604 | 1,610 | 50,400 |
| 2024/10/02 | 1,597 | 1,614 | 1,582 | 1,588 | 48,300 |
| 2024/10/01 | 1,597 | 1,603 | 1,577 | 1,597 | 43,000 |
| 2024/09/30 | 1,571 | 1,604 | 1,570 | 1,596 | 66,100 |
| 2024/09/27 | 1,631 | 1,650 | 1,614 | 1,627 | 58,200 |
| 2024/09/26 | 1,630 | 1,669 | 1,623 | 1,655 | 109,600 |
| 2024/09/25 | 1,604 | 1,625 | 1,592 | 1,616 | 92,200 |
| 2024/09/24 | 1,620 | 1,623 | 1,598 | 1,609 | 96,200 |
| 2024/09/20 | 1,609 | 1,624 | 1,587 | 1,604 | 145,200 |
| 2024/09/19 | 1,587 | 1,602 | 1,575 | 1,592 | 76,100 |
| 2024/09/18 | 1,569 | 1,578 | 1,548 | 1,570 | 86,100 |
| 2024/09/17 | 1,566 | 1,571 | 1,549 | 1,570 | 66,600 |
| 2024/09/13 | 1,567 | 1,578 | 1,549 | 1,549 | 82,600 |
| 2024/09/12 | 1,580 | 1,595 | 1,569 | 1,584 | 73,800 |
| 2024/09/11 | 1,542 | 1,562 | 1,538 | 1,554 | 65,900 |
| 2024/09/10 | 1,553 | 1,569 | 1,550 | 1,553 | 41,600 |
| 2024/09/09 | 1,538 | 1,562 | 1,530 | 1,554 | 45,500 |
| 2024/09/06 | 1,569 | 1,574 | 1,552 | 1,558 | 45,200 |
| 2024/09/05 | 1,550 | 1,592 | 1,550 | 1,568 | 55,800 |
| 2024/09/04 | 1,544 | 1,566 | 1,544 | 1,546 | 63,400 |
| 2024/09/03 | 1,582 | 1,593 | 1,575 | 1,576 | 40,500 |
| 2024/09/02 | 1,592 | 1,593 | 1,566 | 1,576 | 47,400 |
| 2024/08/30 | 1,592 | 1,604 | 1,586 | 1,591 | 36,800 |
| 2024/08/29 | 1,600 | 1,614 | 1,591 | 1,592 | 35,400 |
| 2024/08/28 | 1,592 | 1,600 | 1,580 | 1,595 | 30,700 |
| 2024/08/27 | 1,582 | 1,605 | 1,582 | 1,605 | 47,400 |
| 2024/08/26 | 1,576 | 1,586 | 1,572 | 1,580 | 58,700 |
| 2024/08/23 | 1,580 | 1,593 | 1,569 | 1,581 | 57,900 |
| 2024/08/22 | 1,578 | 1,580 | 1,561 | 1,571 | 32,800 |
| 2024/08/21 | 1,551 | 1,569 | 1,548 | 1,563 | 46,000 |
| 2024/08/20 | 1,571 | 1,578 | 1,555 | 1,570 | 40,600 |
| 2024/08/19 | 1,551 | 1,575 | 1,543 | 1,552 | 36,900 |
| 2024/08/16 | 1,575 | 1,584 | 1,544 | 1,579 | 76,500 |
| 2024/08/15 | 1,546 | 1,558 | 1,520 | 1,548 | 71,300 |
| 2024/08/14 | 1,520 | 1,549 | 1,500 | 1,546 | 85,300 |
| 2024/08/13 | 1,538 | 1,538 | 1,494 | 1,524 | 84,500 |
| 2024/08/09 | 1,523 | 1,528 | 1,492 | 1,515 | 97,500 |
| 2024/08/08 | 1,464 | 1,515 | 1,450 | 1,477 | 69,400 |
| 2024/08/07 | 1,469 | 1,547 | 1,464 | 1,482 | 147,200 |
| 2024/08/06 | 1,451 | 1,559 | 1,424 | 1,539 | 128,900 |
| 2024/08/05 | 1,450 | 1,475 | 1,363 | 1,404 | 151,700 |
| 2024/08/02 | 1,646 | 1,667 | 1,560 | 1,560 | 156,800 |
| 2024/08/01 | 1,735 | 1,735 | 1,630 | 1,685 | 177,400 |
| 2024/07/31 | 1,684 | 1,742 | 1,677 | 1,742 | 102,100 |
| 2024/07/30 | 1,720 | 1,720 | 1,695 | 1,700 | 71,600 |
| 2024/07/29 | 1,721 | 1,737 | 1,710 | 1,727 | 90,100 |
| 2024/07/26 | 1,715 | 1,725 | 1,708 | 1,708 | 80,900 |
| 2024/07/25 | 1,706 | 1,730 | 1,702 | 1,719 | 92,600 |
| 2024/07/24 | 1,740 | 1,749 | 1,716 | 1,721 | 77,500 |
| 2024/07/23 | 1,731 | 1,749 | 1,729 | 1,745 | 54,100 |
| 2024/07/22 | 1,750 | 1,751 | 1,720 | 1,728 | 69,900 |
| 2024/07/19 | 1,769 | 1,769 | 1,746 | 1,753 | 81,800 |
| 2024/07/18 | 1,768 | 1,788 | 1,760 | 1,764 | 132,000 |
| 2024/07/17 | 1,779 | 1,788 | 1,764 | 1,774 | 100,500 |
| 2024/07/16 | 1,787 | 1,788 | 1,763 | 1,764 | 106,100 |
| 2024/07/12 | 1,768 | 1,790 | 1,757 | 1,782 | 115,100 |
| 2024/07/11 | 1,757 | 1,783 | 1,753 | 1,776 | 84,800 |
| 2024/07/10 | 1,733 | 1,753 | 1,732 | 1,753 | 104,300 |
| 2024/07/09 | 1,740 | 1,748 | 1,727 | 1,728 | 84,300 |
| 2024/07/08 | 1,759 | 1,759 | 1,725 | 1,733 | 97,000 |
| 2024/07/05 | 1,769 | 1,769 | 1,744 | 1,754 | 105,600 |
| 2024/07/04 | 1,760 | 1,770 | 1,752 | 1,761 | 70,400 |
| 2024/07/03 | 1,759 | 1,766 | 1,750 | 1,764 | 73,800 |
| 2024/07/02 | 1,738 | 1,770 | 1,732 | 1,755 | 113,900 |
| 2024/07/01 | 1,760 | 1,760 | 1,726 | 1,738 | 112,500 |
| 2024/06/28 | 1,747 | 1,763 | 1,722 | 1,735 | 160,700 |
| 2024/06/27 | 1,725 | 1,726 | 1,715 | 1,720 | 71,700 |
| 2024/06/26 | 1,728 | 1,730 | 1,709 | 1,711 | 83,800 |
| 2024/06/25 | 1,703 | 1,722 | 1,702 | 1,715 | 73,900 |
| 2024/06/24 | 1,690 | 1,709 | 1,687 | 1,703 | 64,100 |
| 2024/06/21 | 1,679 | 1,702 | 1,671 | 1,678 | 126,900 |
| 2024/06/20 | 1,677 | 1,689 | 1,675 | 1,685 | 33,000 |
| 2024/06/19 | 1,684 | 1,694 | 1,677 | 1,686 | 50,700 |
| 2024/06/18 | 1,688 | 1,689 | 1,671 | 1,677 | 48,700 |
| 2024/06/17 | 1,673 | 1,677 | 1,653 | 1,677 | 72,300 |
| 2024/06/14 | 1,651 | 1,685 | 1,650 | 1,679 | 107,800 |
| 2024/06/13 | 1,682 | 1,682 | 1,652 | 1,655 | 89,900 |
| 2024/06/12 | 1,676 | 1,696 | 1,668 | 1,672 | 62,200 |
| 2024/06/11 | 1,689 | 1,705 | 1,675 | 1,681 | 74,700 |
| 2024/06/10 | 1,662 | 1,688 | 1,661 | 1,686 | 77,100 |
| 2024/06/07 | 1,671 | 1,681 | 1,663 | 1,663 | 33,400 |
| 2024/06/06 | 1,693 | 1,696 | 1,664 | 1,676 | 40,300 |
| 2024/06/05 | 1,703 | 1,712 | 1,690 | 1,693 | 44,400 |
| 2024/06/04 | 1,725 | 1,727 | 1,712 | 1,721 | 31,500 |
| 2024/06/03 | 1,735 | 1,745 | 1,722 | 1,732 | 36,000 |
| 2024/05/31 | 1,720 | 1,733 | 1,703 | 1,732 | 140,000 |
| 2024/05/30 | 1,670 | 1,714 | 1,658 | 1,710 | 135,300 |
| 2024/05/29 | 1,683 | 1,689 | 1,663 | 1,670 | 52,100 |
| 2024/05/28 | 1,691 | 1,707 | 1,685 | 1,685 | 54,100 |
| 2024/05/27 | 1,714 | 1,714 | 1,693 | 1,705 | 87,800 |
| 2024/05/24 | 1,697 | 1,722 | 1,691 | 1,715 | 74,000 |
| 2024/05/23 | 1,706 | 1,721 | 1,681 | 1,715 | 57,400 |
| 2024/05/22 | 1,716 | 1,729 | 1,708 | 1,714 | 96,400 |
| 2024/05/21 | 1,757 | 1,761 | 1,716 | 1,716 | 65,100 |
| 2024/05/20 | 1,756 | 1,783 | 1,740 | 1,766 | 116,800 |
| 2024/05/17 | 1,749 | 1,785 | 1,742 | 1,760 | 157,700 |
| 2024/05/16 | 1,841 | 1,843 | 1,758 | 1,758 | 145,400 |
| 2024/05/15 | 1,899 | 1,900 | 1,841 | 1,843 | 107,900 |
| 2024/05/14 | 1,875 | 1,893 | 1,852 | 1,890 | 94,100 |
| 2024/05/13 | 1,880 | 1,905 | 1,849 | 1,893 | 144,000 |
| 2024/05/10 | 1,917 | 1,927 | 1,885 | 1,907 | 95,100 |
| 2024/05/09 | 1,956 | 2,117 | 1,822 | 1,926 | 502,700 |
| 2024/05/08 | 1,948 | 1,978 | 1,946 | 1,950 | 98,000 |
| 2024/05/07 | 1,906 | 1,953 | 1,896 | 1,948 | 86,800 |
| 2024/05/02 | 1,881 | 1,913 | 1,881 | 1,906 | 27,900 |
| 2024/05/01 | 1,897 | 1,909 | 1,879 | 1,897 | 48,300 |
| 2024/04/30 | 1,850 | 1,924 | 1,850 | 1,924 | 139,100 |
| 2024/04/26 | 1,834 | 1,849 | 1,796 | 1,849 | 177,700 |
| 2024/04/25 | 1,830 | 1,833 | 1,812 | 1,816 | 47,800 |
| 2024/04/24 | 1,831 | 1,838 | 1,805 | 1,832 | 80,400 |
| 2024/04/23 | 1,803 | 1,839 | 1,803 | 1,831 | 78,800 |
| 2024/04/22 | 1,821 | 1,828 | 1,809 | 1,821 | 53,800 |
| 2024/04/19 | 1,819 | 1,827 | 1,774 | 1,791 | 90,800 |
| 2024/04/18 | 1,833 | 1,857 | 1,833 | 1,853 | 47,200 |
| 2024/04/17 | 1,832 | 1,838 | 1,801 | 1,823 | 76,900 |
| 2024/04/16 | 1,859 | 1,859 | 1,819 | 1,832 | 86,200 |
| 2024/04/15 | 1,850 | 1,862 | 1,841 | 1,862 | 53,900 |
| 2024/04/12 | 1,852 | 1,875 | 1,852 | 1,874 | 67,100 |
| 2024/04/11 | 1,832 | 1,854 | 1,826 | 1,851 | 42,000 |
| 2024/04/10 | 1,850 | 1,864 | 1,847 | 1,853 | 36,100 |
| 2024/04/09 | 1,841 | 1,854 | 1,831 | 1,852 | 80,900 |
| 2024/04/08 | 1,846 | 1,860 | 1,830 | 1,854 | 69,600 |
| 2024/04/05 | 1,829 | 1,854 | 1,822 | 1,846 | 62,700 |
| 2024/04/04 | 1,852 | 1,872 | 1,841 | 1,846 | 69,700 |
| 2024/04/03 | 1,852 | 1,862 | 1,821 | 1,852 | 116,100 |
| 2024/04/02 | 1,915 | 1,915 | 1,870 | 1,876 | 61,700 |
| 2024/04/01 | 1,953 | 1,953 | 1,910 | 1,915 | 49,600 |
| 2024/03/29 | 1,911 | 1,954 | 1,904 | 1,953 | 70,200 |
| 2024/03/28 | 1,957 | 1,957 | 1,899 | 1,911 | 99,800 |
| 2024/03/27 | 1,907 | 1,990 | 1,907 | 1,965 | 177,700 |
| 2024/03/26 | 1,905 | 1,909 | 1,888 | 1,908 | 66,500 |
| 2024/03/25 | 1,924 | 1,933 | 1,895 | 1,905 | 112,300 |
| 2024/03/22 | 1,920 | 1,932 | 1,907 | 1,926 | 98,800 |
| 2024/03/21 | 1,905 | 1,934 | 1,905 | 1,927 | 110,000 |
| 2024/03/19 | 1,885 | 1,899 | 1,873 | 1,882 | 77,000 |
| 2024/03/18 | 1,903 | 1,903 | 1,881 | 1,888 | 67,000 |
| 2024/03/15 | 1,874 | 1,905 | 1,865 | 1,891 | 101,100 |
| 2024/03/14 | 1,860 | 1,867 | 1,826 | 1,866 | 153,100 |
| 2024/03/13 | 1,903 | 1,925 | 1,877 | 1,877 | 128,700 |
| 2024/03/12 | 1,870 | 1,902 | 1,860 | 1,893 | 120,000 |
| 2024/03/11 | 1,885 | 1,885 | 1,843 | 1,879 | 82,100 |
| 2024/03/08 | 1,819 | 1,905 | 1,814 | 1,890 | 158,900 |
| 2024/03/07 | 1,874 | 1,874 | 1,819 | 1,850 | 70,900 |
| 2024/03/06 | 1,832 | 1,893 | 1,826 | 1,874 | 162,200 |
| 2024/03/05 | 1,825 | 1,846 | 1,814 | 1,832 | 54,500 |
| 2024/03/04 | 1,846 | 1,852 | 1,825 | 1,834 | 81,500 |
| 2024/03/01 | 1,865 | 1,865 | 1,841 | 1,856 | 70,000 |
| 2024/02/29 | 1,870 | 1,893 | 1,834 | 1,843 | 120,800 |
| 2024/02/28 | 1,814 | 1,859 | 1,805 | 1,859 | 128,700 |
| 2024/02/27 | 1,848 | 1,863 | 1,822 | 1,830 | 77,200 |
| 2024/02/26 | 1,869 | 1,869 | 1,838 | 1,848 | 91,800 |
| 2024/02/22 | 1,837 | 1,851 | 1,815 | 1,845 | 121,600 |
| 2024/02/21 | 1,842 | 1,851 | 1,828 | 1,840 | 72,900 |
| 2024/02/20 | 1,865 | 1,872 | 1,838 | 1,847 | 67,500 |
| 2024/02/19 | 1,799 | 1,868 | 1,799 | 1,868 | 99,600 |
| 2024/02/16 | 1,834 | 1,834 | 1,790 | 1,799 | 105,800 |
| 2024/02/15 | 1,870 | 1,877 | 1,802 | 1,809 | 123,600 |
| 2024/02/14 | 1,919 | 1,919 | 1,844 | 1,859 | 142,800 |
| 2024/02/13 | 1,897 | 1,913 | 1,875 | 1,903 | 169,900 |
| 2024/02/09 | 1,881 | 1,894 | 1,866 | 1,887 | 104,000 |
| 2024/02/08 | 1,872 | 1,886 | 1,852 | 1,875 | 90,500 |
| 2024/02/07 | 1,840 | 1,881 | 1,835 | 1,881 | 66,500 |
| 2024/02/06 | 1,850 | 1,860 | 1,831 | 1,848 | 114,600 |
| 2024/02/05 | 1,900 | 1,930 | 1,874 | 1,874 | 224,700 |
| 2024/02/02 | 1,905 | 1,975 | 1,888 | 1,936 | 352,200 |
| 2024/02/01 | 1,751 | 1,921 | 1,700 | 1,906 | 632,800 |
| 2024/01/31 | 1,746 | 1,775 | 1,745 | 1,768 | 68,400 |
| 2024/01/30 | 1,768 | 1,768 | 1,743 | 1,747 | 53,400 |
| 2024/01/29 | 1,738 | 1,767 | 1,733 | 1,761 | 55,500 |
| 2024/01/26 | 1,758 | 1,763 | 1,742 | 1,742 | 63,200 |
| 2024/01/25 | 1,738 | 1,757 | 1,731 | 1,754 | 58,300 |
| 2024/01/24 | 1,752 | 1,760 | 1,729 | 1,738 | 90,300 |
| 2024/01/23 | 1,748 | 1,762 | 1,740 | 1,753 | 66,600 |
| 2024/01/22 | 1,705 | 1,744 | 1,705 | 1,744 | 79,900 |
| 2024/01/19 | 1,694 | 1,709 | 1,688 | 1,709 | 67,400 |
| 2024/01/18 | 1,690 | 1,708 | 1,690 | 1,690 | 43,600 |
| 2024/01/17 | 1,722 | 1,726 | 1,687 | 1,688 | 134,900 |
| 2024/01/16 | 1,745 | 1,745 | 1,709 | 1,715 | 80,600 |
| 2024/01/15 | 1,699 | 1,747 | 1,692 | 1,747 | 124,500 |
| 2024/01/12 | 1,717 | 1,721 | 1,682 | 1,685 | 70,300 |
| 2024/01/11 | 1,720 | 1,729 | 1,702 | 1,708 | 92,300 |
| 2024/01/10 | 1,698 | 1,717 | 1,693 | 1,702 | 109,100 |
| 2024/01/09 | 1,703 | 1,703 | 1,678 | 1,692 | 109,100 |
| 2024/01/05 | 1,673 | 1,692 | 1,668 | 1,692 | 115,000 |
| 2024/01/04 | 1,632 | 1,673 | 1,616 | 1,673 | 88,800 |