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
2026/03/27 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

このページの先頭へ