KabuInsight

ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ

7921
プライム/その他製品/TAKARA & 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
2026-03-133,845.03,920.03,830.03,900.0-5.0-0.13%20,200
2026-03-123,985.03,985.03,870.03,905.0-80.0-2.01%24,600
2026-03-113,995.04,030.03,985.03,985.00.00.00%11,100
2026-03-104,015.04,060.03,960.03,985.0+40.0+1.01%29,400
2026-03-093,885.03,985.03,885.03,945.0-125.0-3.07%30,800
2026-03-063,995.04,075.03,995.04,070.0+10.0+0.25%20,300
2026-03-054,100.04,100.04,030.04,060.0+100.0+2.53%27,900
2026-03-044,045.04,075.03,900.03,960.0-125.0-3.06%30,300
2026-03-034,105.04,170.04,055.04,085.0-80.0-1.92%41,100
2026-03-024,280.04,300.04,150.04,165.0-155.0-3.59%34,600
2026-02-274,150.04,350.04,150.04,320.0+130.0+3.10%57,600
2026-02-264,130.04,300.04,130.04,190.0+45.0+1.09%60,100
2026-02-254,020.04,180.03,960.04,145.0+185.0+4.67%90,100
2026-02-243,975.03,980.03,940.03,960.0+10.0+0.25%19,300
2026-02-203,905.03,980.03,900.03,950.0+25.0+0.64%26,200
2026-02-193,930.03,945.03,900.03,925.0-25.0-0.63%29,600
2026-02-183,990.04,005.03,930.03,950.0-40.0-1.00%24,000
2026-02-174,040.04,040.03,980.03,990.0-50.0-1.24%28,600
2026-02-164,015.04,085.04,000.04,040.0-45.0-1.10%25,000
2026-02-134,200.04,225.04,020.04,085.0-165.0-3.88%33,900
2026-02-124,320.04,320.04,235.04,250.0-70.0-1.62%31,100
2026-02-104,345.04,345.04,280.04,320.0+20.0+0.47%23,200
2026-02-094,300.04,395.04,260.04,300.0+40.0+0.94%30,600
2026-02-064,265.04,270.04,225.04,260.0+10.0+0.24%23,000
2026-02-054,250.04,310.04,220.04,250.0+60.0+1.43%48,000
2026-02-044,170.04,240.04,155.04,190.0-20.0-0.48%34,400
2026-02-034,220.04,285.04,190.04,210.0+5.0+0.12%39,000
2026-02-024,295.04,330.04,175.04,205.0-35.0-0.83%37,200
2026-01-304,160.04,270.04,155.04,240.0+55.0+1.31%38,200
2026-01-294,170.04,215.04,135.04,185.0+20.0+0.48%115,100
2026-01-284,210.04,215.04,130.04,165.0-90.0-2.12%29,100
2026-01-274,270.04,275.04,215.04,255.0-15.0-0.35%25,100
2026-01-264,315.04,335.04,260.04,270.0-80.0-1.84%29,100
2026-01-234,430.04,430.04,345.04,350.0-45.0-1.02%22,100
2026-01-224,385.04,425.04,355.04,395.0+10.0+0.23%37,300
2026-01-214,400.04,435.04,365.04,385.0-45.0-1.02%24,800
2026-01-204,435.04,485.04,425.04,430.0-65.0-1.45%18,200
2026-01-194,535.04,575.04,480.04,495.0-40.0-0.88%30,900
2026-01-164,415.04,560.04,325.04,535.0+110.0+2.49%60,300
2026-01-154,450.04,485.04,420.04,425.0-40.0-0.90%23,900
2026-01-144,535.04,555.04,460.04,465.0-80.0-1.76%31,500
2026-01-134,620.04,625.04,530.04,545.0-55.0-1.20%35,000
2026-01-094,580.04,625.04,570.04,600.0+60.0+1.32%24,100
2026-01-084,660.04,680.04,510.04,540.0-150.0-3.20%38,400
2026-01-074,725.04,775.04,690.04,690.0-55.0-1.16%23,300
2026-01-064,730.04,790.04,700.04,745.0+65.0+1.39%32,500
2026-01-054,715.04,765.04,660.04,680.0-30.0-0.64%23,800
2025-12-304,780.04,795.04,665.04,710.0-30.0-0.63%27,000
2025-12-294,580.04,740.04,565.04,740.0+185.0+4.06%52,100
2025-12-264,520.04,585.04,495.04,555.0+70.0+1.56%27,700
2025-12-254,615.04,635.04,445.04,485.0-100.0-2.18%41,600
2025-12-244,625.04,650.04,580.04,585.0-40.0-0.86%25,600
2025-12-234,495.04,630.04,495.04,625.0+130.0+2.89%38,400
2025-12-224,590.04,590.04,490.04,495.0-95.0-2.07%22,200
2025-12-194,570.04,620.04,565.04,590.00.00.00%12,800
2025-12-184,580.04,625.04,550.04,590.0+10.0+0.22%22,000
2025-12-174,600.04,610.04,550.04,580.0-25.0-0.54%20,200
2025-12-164,625.04,625.04,560.04,605.00.00.00%22,300
2025-12-154,550.04,625.04,550.04,605.0+35.0+0.77%21,000
2025-12-124,600.04,605.04,560.04,570.0+60.0+1.33%23,700
2025-12-114,580.04,610.04,505.04,510.0-60.0-1.31%20,700
2025-12-104,495.04,600.04,485.04,570.0+75.0+1.67%20,400
2025-12-094,455.04,545.04,445.04,495.0+35.0+0.78%33,100
2025-12-084,385.04,600.04,385.04,460.0+45.0+1.02%41,500
2025-12-054,405.04,430.04,365.04,415.0+10.0+0.23%13,800
2025-12-044,355.04,410.04,355.04,405.0+40.0+0.92%15,600
2025-12-034,395.04,440.04,325.04,365.0-65.0-1.47%23,800
2025-12-024,450.04,450.04,335.04,430.0+5.0+0.11%20,600
2025-12-014,440.04,465.04,400.04,425.0-15.0-0.34%23,700
2025-11-284,425.04,450.04,390.04,440.0+10.0+0.23%20,700
2025-11-274,610.04,620.04,410.04,430.0-260.0-5.54%45,600
2025-11-264,635.04,700.04,600.04,690.0+120.0+2.63%46,000
2025-11-254,555.04,620.04,505.04,570.0+5.0+0.11%38,000
2025-11-214,385.04,600.04,385.04,565.0+180.0+4.10%39,600
2025-11-204,370.04,430.04,340.04,385.0+15.0+0.34%18,400
2025-11-194,315.04,395.04,300.04,370.0+50.0+1.16%20,600
2025-11-184,395.04,410.04,310.04,320.0-80.0-1.82%48,800
2025-11-174,450.04,450.04,360.04,400.0-40.0-0.90%13,600
2025-11-144,450.04,475.04,415.04,440.0-5.0-0.11%16,800
2025-11-134,440.04,480.04,430.04,445.0-15.0-0.34%18,300
2025-11-124,325.04,475.04,325.04,460.0+135.0+3.12%25,700
2025-11-114,245.04,340.04,190.04,325.0+85.0+2.00%32,700
2025-11-104,175.04,245.04,170.04,240.0+65.0+1.56%20,600
2025-11-074,155.04,190.04,150.04,175.0+40.0+0.97%14,100
2025-11-064,095.04,165.04,065.04,135.0+55.0+1.35%18,500
2025-11-054,070.04,095.04,035.04,080.0+10.0+0.25%19,000
2025-11-044,070.04,110.04,050.04,070.00.00.00%23,000
2025-10-314,025.04,070.04,025.04,070.0+45.0+1.12%24,400
2025-10-303,970.04,055.03,970.04,025.0+55.0+1.39%29,200
2025-10-294,020.04,030.03,960.03,970.0-50.0-1.24%18,800
2025-10-284,060.04,060.04,015.04,020.0-70.0-1.71%14,800
2025-10-274,015.04,100.04,015.04,090.0+80.0+2.00%12,500
2025-10-244,120.04,120.04,010.04,010.0-65.0-1.60%14,000
2025-10-234,090.04,140.04,070.04,075.0-15.0-0.37%18,100
2025-10-224,040.04,095.04,035.04,090.0+50.0+1.24%8,200
2025-10-214,025.04,075.04,025.04,040.0+15.0+0.37%12,600
2025-10-204,040.04,055.04,015.04,025.0+5.0+0.12%10,900
2025-10-174,030.04,050.04,015.04,020.0-30.0-0.74%11,500
2025-10-164,075.04,110.04,030.04,050.0-50.0-1.22%16,900
2025-10-154,075.04,100.04,060.04,100.0+70.0+1.74%12,400
2025-10-143,985.04,080.03,985.04,030.0-20.0-0.49%22,200
2025-10-104,020.04,080.04,010.04,050.0-15.0-0.37%28,500
2025-10-094,050.04,090.04,025.04,065.0+15.0+0.37%27,500
2025-10-084,160.04,230.04,050.04,050.0-130.0-3.11%29,100
2025-10-074,225.04,240.04,145.04,180.0-25.0-0.59%21,000
2025-10-064,200.04,245.04,165.04,205.0+70.0+1.69%42,700
2025-10-034,080.04,170.04,080.04,135.0+50.0+1.22%17,500
2025-10-024,165.04,175.04,085.04,085.0-35.0-0.85%32,500
2025-10-014,115.04,180.04,080.04,120.0-20.0-0.48%32,700
2025-09-304,170.04,240.04,080.04,140.0-100.0-2.36%54,000
2025-09-294,320.04,355.04,080.04,240.0-10.0-0.24%69,900
2025-09-264,180.04,250.04,180.04,250.0+85.0+2.04%31,700
2025-09-254,115.04,185.04,070.04,165.0+100.0+2.46%45,400
2025-09-244,100.04,110.04,050.04,065.0+5.0+0.12%24,100
2025-09-224,105.04,140.04,055.04,060.0-50.0-1.22%19,500
2025-09-194,080.04,155.04,055.04,110.0+50.0+1.23%32,500
2025-09-184,080.04,080.04,005.04,060.00.00.00%17,300
2025-09-174,105.04,110.04,050.04,060.0-60.0-1.46%16,600
2025-09-164,100.04,140.04,075.04,120.0+5.0+0.12%12,600
2025-09-124,165.04,180.04,085.04,115.0——24,600

直近120営業日分を表示