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
2026/07/21 3,050 3,110 3,050 3,085 86,400
2026/07/17 3,090 3,110 3,020 3,055 115,800
2026/07/16 3,095 3,130 3,085 3,115 97,100
2026/07/15 3,105 3,130 3,090 3,125 127,500
2026/07/14 3,060 3,100 3,060 3,090 110,800
2026/07/13 3,060 3,085 3,040 3,050 116,500
2026/07/10 3,095 3,100 3,030 3,055 101,500
2026/07/09 3,065 3,100 3,040 3,055 80,600
2026/07/08 3,110 3,125 3,060 3,080 76,000
2026/07/07 3,145 3,175 3,120 3,125 86,400
2026/07/06 3,110 3,130 3,095 3,115 62,800
2026/07/03 3,100 3,115 3,075 3,095 59,300
2026/07/02 3,055 3,095 3,035 3,075 106,600
2026/07/01 3,110 3,120 3,035 3,050 103,000
2026/06/30 3,095 3,110 3,070 3,100 154,300
2026/06/29 3,115 3,140 3,070 3,080 121,100
2026/06/26 3,135 3,160 3,080 3,100 140,700
2026/06/25 3,140 3,210 3,095 3,135 161,900
2026/06/24 3,070 3,095 3,055 3,070 110,200
2026/06/23 3,060 3,100 3,060 3,070 120,300
2026/06/22 3,005 3,075 2,995 3,050 69,500
2026/06/19 3,060 3,070 3,015 3,030 132,500
2026/06/18 3,025 3,055 3,005 3,015 106,300
2026/06/17 3,010 3,020 2,994 3,000 47,900
2026/06/16 3,015 3,020 2,979 3,000 83,900
2026/06/15 3,010 3,060 3,000 3,035 107,900
2026/06/12 2,999 3,015 2,967 2,967 124,400
2026/06/11 2,951 2,961 2,891 2,961 102,500
2026/06/10 2,962 3,000 2,937 2,944 112,600
2026/06/09 2,975 2,988 2,947 2,962 103,900
2026/06/08 2,917 2,960 2,912 2,941 85,900
2026/06/05 2,944 2,981 2,941 2,967 75,200
2026/06/04 2,924 2,944 2,909 2,944 92,200
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

このページの先頭へ