KabuInsight

タカラトミー

7867
プライム/その他製品/TOMY COMPANY,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,777.02,824.52,770.02,800.0+30.5+1.10%496,700
2026-03-122,800.02,806.52,750.52,769.5-45.5-1.62%562,800
2026-03-112,789.02,836.52,786.02,815.0+35.0+1.26%402,100
2026-03-102,772.02,798.02,756.52,780.0+10.5+0.38%521,600
2026-03-092,752.52,777.02,714.02,769.5-14.5-0.52%659,000
2026-03-062,747.02,798.02,740.02,784.0+24.0+0.87%359,900
2026-03-052,761.02,807.52,744.02,760.0+38.0+1.40%699,600
2026-03-042,751.02,778.02,715.02,722.0-36.0-1.31%774,400
2026-03-032,854.52,858.02,755.52,758.0-132.5-4.58%765,600
2026-03-022,875.02,907.52,853.02,890.5+16.5+0.57%731,000
2026-02-272,800.02,876.52,790.02,874.0+103.5+3.74%858,900
2026-02-262,735.02,795.02,732.52,770.5+32.0+1.17%416,600
2026-02-252,741.02,767.02,732.02,738.5-10.5-0.38%583,400
2026-02-242,715.02,762.02,705.02,749.0+26.5+0.97%688,000
2026-02-202,753.02,757.52,720.52,722.5-32.5-1.18%522,700
2026-02-192,785.52,787.02,755.02,755.0-30.5-1.09%510,800
2026-02-182,752.02,804.52,732.02,785.5+28.0+1.02%538,800
2026-02-172,728.52,763.52,714.02,757.5+25.5+0.93%485,300
2026-02-162,765.02,767.02,713.02,732.0-63.0-2.25%920,000
2026-02-132,824.02,839.52,749.02,795.0+3.0+0.11%981,800
2026-02-122,780.02,824.52,752.02,792.0+47.5+1.73%1,214,900
2026-02-102,715.02,769.02,710.02,744.5+41.5+1.54%798,200
2026-02-092,766.02,776.02,703.02,703.0-27.0-0.99%724,900
2026-02-062,710.02,732.02,697.02,730.0+25.0+0.92%312,000
2026-02-052,712.02,733.02,693.02,705.0+8.5+0.32%512,100
2026-02-042,701.02,707.02,677.02,696.5-16.5-0.61%490,400
2026-02-032,720.02,724.52,700.52,713.0+3.0+0.11%359,600
2026-02-022,740.02,747.02,709.02,710.0-15.0-0.55%404,400
2026-01-302,697.02,734.52,685.02,725.0+35.0+1.30%282,600
2026-01-292,703.02,715.52,682.02,690.0-44.5-1.63%580,700
2026-01-282,739.52,748.02,714.02,734.5-35.0-1.26%456,900
2026-01-272,809.02,812.02,767.02,769.5-39.5-1.41%413,300
2026-01-262,836.02,841.02,795.52,809.0-38.0-1.33%474,300
2026-01-232,845.52,877.52,842.02,847.0+1.5+0.05%373,600
2026-01-222,856.02,862.52,837.02,845.5+8.5+0.30%296,400
2026-01-212,857.52,871.52,822.02,837.0-41.0-1.42%479,500
2026-01-202,879.52,896.02,863.02,878.0-2.0-0.07%409,900
2026-01-192,890.02,893.52,847.52,880.0+3.5+0.12%442,800
2026-01-162,913.02,915.02,876.02,876.5-26.0-0.90%424,900
2026-01-152,897.02,915.02,870.02,902.5+41.5+1.45%414,200
2026-01-142,865.02,886.02,848.02,861.0+13.5+0.47%413,600
2026-01-132,900.02,903.02,839.52,847.5-27.5-0.96%578,400
2026-01-092,849.02,875.02,839.02,875.0+45.0+1.59%613,100
2026-01-082,803.02,839.02,792.52,830.0+29.5+1.05%457,900
2026-01-072,799.52,815.02,776.02,800.5-21.5-0.76%467,800
2026-01-062,800.02,842.02,794.52,822.0+48.5+1.75%541,100
2026-01-052,765.02,779.52,748.52,773.5+16.0+0.58%550,900
2025-12-302,810.02,812.02,757.52,757.5-46.0-1.64%468,400
2025-12-292,775.52,813.52,752.52,803.5+53.5+1.95%516,500
2025-12-262,750.02,766.02,742.02,750.0+8.0+0.29%525,500
2025-12-252,736.02,747.02,718.52,742.0+27.0+0.99%353,000
2025-12-242,750.02,758.52,715.02,715.0-39.5-1.43%424,000
2025-12-232,705.02,764.02,703.02,754.5+49.5+1.83%589,700
2025-12-222,720.02,722.52,694.02,705.0-15.0-0.55%610,100
2025-12-192,724.02,737.02,712.02,720.0-5.5-0.20%601,400
2025-12-182,720.02,735.02,707.02,725.5+1.5+0.06%427,300
2025-12-172,730.02,735.02,688.02,724.0-2.0-0.07%500,100
2025-12-162,770.02,773.02,726.02,726.0-32.0-1.16%433,300
2025-12-152,757.02,785.52,742.52,758.0+24.5+0.90%429,800
2025-12-122,700.02,746.02,691.52,733.5+51.0+1.90%754,400
2025-12-112,705.02,707.52,668.02,682.5-0.5-0.02%545,100
2025-12-102,728.02,733.02,673.02,683.0-35.0-1.29%872,100
2025-12-092,770.02,778.02,708.52,718.0-60.5-2.18%699,800
2025-12-082,773.02,791.52,769.02,778.5+7.0+0.25%570,100
2025-12-052,806.02,823.02,771.52,771.5-73.5-2.58%580,500
2025-12-042,799.02,847.52,792.52,845.0+71.0+2.56%506,100
2025-12-032,795.02,801.02,766.52,774.0-5.0-0.18%600,700
2025-12-022,835.02,847.02,779.02,779.0-57.0-2.01%749,900
2025-12-012,870.02,886.02,835.02,836.0-58.0-2.00%639,600
2025-11-282,870.02,914.52,868.02,894.0+8.0+0.28%432,600
2025-11-272,865.02,889.52,857.52,886.0+21.0+0.73%497,600
2025-11-262,838.02,873.52,837.02,865.0+27.0+0.95%638,600
2025-11-252,949.02,950.02,838.02,838.0-83.0-2.84%1,118,200
2025-11-212,863.02,932.52,863.02,921.0+29.0+1.00%682,500
2025-11-202,864.02,902.52,846.02,892.0+51.0+1.80%578,000
2025-11-192,918.52,918.52,841.02,841.0-89.5-3.05%1,023,400
2025-11-182,936.52,962.02,926.52,930.5-9.5-0.32%496,100
2025-11-172,990.02,996.02,925.02,940.0-52.0-1.74%661,400
2025-11-142,965.03,013.02,960.52,992.0+23.0+0.77%549,300
2025-11-132,966.03,014.02,930.52,969.0+3.5+0.12%1,333,100
2025-11-122,892.53,042.02,878.02,965.5-244.5-7.62%2,425,600
2025-11-113,217.03,254.03,204.03,210.0-64.0-1.95%717,600
2025-11-103,223.03,274.03,222.03,274.0+59.0+1.84%598,200
2025-11-073,227.03,272.03,191.03,215.0-40.0-1.23%588,700
2025-11-063,341.03,370.03,242.03,255.0-75.0-2.25%665,200
2025-11-053,310.03,358.03,260.03,330.0+79.0+2.43%935,700
2025-11-043,184.03,272.03,177.03,251.0+75.0+2.36%845,800
2025-10-313,090.03,176.03,084.03,176.0+97.0+3.15%624,100
2025-10-303,050.03,085.03,047.03,079.0+20.0+0.65%1,707,600
2025-10-293,100.03,108.03,055.03,059.0-48.0-1.54%577,700
2025-10-283,151.03,162.03,107.03,107.0-58.0-1.83%490,600
2025-10-273,190.03,221.03,156.03,165.0+14.0+0.44%364,100
2025-10-243,193.03,202.03,148.03,151.0-42.0-1.32%411,000
2025-10-233,232.03,252.03,193.03,193.0-53.0-1.63%290,300
2025-10-223,241.03,269.03,230.03,246.0+21.0+0.65%312,000
2025-10-213,275.03,286.03,225.03,225.0-33.0-1.01%291,000
2025-10-203,197.03,270.03,190.03,258.0+102.0+3.23%451,500
2025-10-173,188.03,190.03,145.03,156.0-34.0-1.07%297,600
2025-10-163,190.03,212.03,168.03,190.0+18.0+0.57%287,200
2025-10-153,201.03,243.03,166.03,172.0+19.0+0.60%407,500
2025-10-143,237.03,249.03,135.03,153.0-158.0-4.77%773,600
2025-10-103,300.03,349.03,285.03,311.0+23.0+0.70%927,700
2025-10-093,244.03,297.03,240.03,288.0+44.0+1.36%551,600
2025-10-083,248.03,249.03,214.03,244.0+37.0+1.15%347,800
2025-10-073,244.03,249.03,183.03,207.0-27.0-0.83%396,400
2025-10-063,227.03,234.03,165.03,234.0+77.0+2.44%427,700
2025-10-033,144.03,179.03,135.03,157.0+40.0+1.28%359,600
2025-10-023,150.03,169.03,090.03,117.0-29.0-0.92%487,700
2025-10-013,200.03,229.03,122.03,146.0-54.0-1.69%538,300
2025-09-303,155.03,215.03,151.03,200.0+59.0+1.88%431,800
2025-09-293,214.03,230.03,141.03,141.0-112.0-3.44%456,500
2025-09-263,209.03,299.03,203.03,253.0+44.0+1.37%716,300
2025-09-253,168.03,212.03,166.03,209.0+50.0+1.58%389,300
2025-09-243,178.03,206.03,158.03,159.0+4.0+0.13%341,800
2025-09-223,140.03,189.03,139.03,155.0+29.0+0.93%393,700
2025-09-193,161.03,183.03,105.03,126.0-54.0-1.70%682,700
2025-09-183,205.03,220.03,180.03,180.0-27.0-0.84%320,700
2025-09-173,212.03,245.03,200.03,207.0-11.0-0.34%283,100
2025-09-163,223.03,236.03,173.03,218.0-10.0-0.31%501,700
2025-09-123,228.03,239.03,200.03,228.0——424,000

直近120営業日分を表示