KabuInsight

タカラスタンダード

7981
プライム/その他製品/TAKARA STANDARD CO.,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
2026-03-132,796.02,811.02,790.02,801.0-15.0-0.53%109,600
2026-03-122,849.02,849.02,802.02,816.0-65.0-2.26%83,300
2026-03-112,893.02,910.02,874.02,881.0+23.0+0.80%144,800
2026-03-102,842.02,863.02,822.02,858.0+83.0+2.99%108,900
2026-03-092,737.02,777.02,702.02,775.0-55.0-1.94%104,300
2026-03-062,843.02,843.02,803.02,830.0-35.0-1.22%72,700
2026-03-052,885.02,922.02,843.02,865.0+35.0+1.24%107,700
2026-03-042,825.02,883.02,792.02,830.0-83.0-2.85%142,900
2026-03-032,981.02,987.02,902.02,913.0-86.0-2.87%109,800
2026-03-023,005.03,020.02,961.02,999.0-41.0-1.35%94,900
2026-02-273,050.03,055.03,015.03,040.0+30.0+1.00%107,500
2026-02-263,035.03,050.03,010.03,010.0-20.0-0.66%72,900
2026-02-253,055.03,055.03,015.03,030.0-40.0-1.30%79,400
2026-02-243,010.03,080.02,999.03,070.0+70.0+2.33%95,700
2026-02-203,000.03,015.02,988.03,000.0-40.0-1.32%61,100
2026-02-193,010.03,040.02,998.03,040.0+20.0+0.66%64,800
2026-02-183,015.03,030.03,005.03,020.0+33.0+1.10%38,200
2026-02-173,005.03,010.02,973.02,987.0-18.0-0.60%69,300
2026-02-162,996.03,005.02,941.03,005.0+26.0+0.87%125,100
2026-02-133,055.03,080.02,966.02,979.0-111.0-3.59%110,700
2026-02-123,070.03,100.03,050.03,090.0+15.0+0.49%137,100
2026-02-103,100.03,130.03,070.03,075.00.00.00%101,900
2026-02-093,060.03,095.03,020.03,075.0+60.0+1.99%112,500
2026-02-063,045.03,050.02,996.03,015.0-15.0-0.50%138,800
2026-02-052,959.03,060.02,959.03,030.0+95.0+3.24%184,300
2026-02-042,950.03,000.02,935.02,935.0-80.0-2.65%282,300
2026-02-032,986.03,145.02,970.03,015.0+43.0+1.45%234,700
2026-02-022,996.03,005.02,951.02,972.0+26.0+0.88%121,700
2026-01-302,987.02,987.02,925.02,946.0-12.0-0.41%92,800
2026-01-292,931.02,966.02,900.02,958.0-12.0-0.40%80,300
2026-01-282,995.03,040.02,961.02,970.0-50.0-1.66%74,100
2026-01-273,010.03,040.02,996.03,020.00.00.00%56,600
2026-01-263,000.03,045.02,998.03,020.0-45.0-1.47%90,000
2026-01-233,075.03,100.03,040.03,065.0+15.0+0.49%66,300
2026-01-223,025.03,060.03,005.03,050.0+50.0+1.67%54,600
2026-01-213,000.03,015.02,990.03,000.0-40.0-1.32%54,600
2026-01-203,035.03,040.03,010.03,040.0-5.0-0.16%61,400
2026-01-193,075.03,100.03,045.03,045.0-30.0-0.98%58,100
2026-01-163,025.03,075.03,015.03,075.0+45.0+1.49%73,000
2026-01-153,025.03,030.03,005.03,030.0+15.0+0.50%66,600
2026-01-143,000.03,020.02,990.03,015.0+10.0+0.33%60,200
2026-01-133,020.03,035.02,995.03,005.0+29.0+0.97%70,400
2026-01-092,991.03,015.02,953.02,976.0+30.0+1.02%67,700
2026-01-082,950.02,960.02,935.02,946.0-2.0-0.07%61,400
2026-01-072,921.02,966.02,921.02,948.0-1.0-0.03%63,800
2026-01-062,928.02,949.02,926.02,949.0+29.0+0.99%88,600
2026-01-052,919.02,946.02,910.02,920.0+4.0+0.14%59,000
2025-12-302,938.02,940.02,916.02,916.0-21.0-0.72%64,000
2025-12-292,923.02,943.02,906.02,937.0+14.0+0.48%79,100
2025-12-262,916.02,942.02,914.02,923.0+7.0+0.24%59,900
2025-12-252,917.02,928.02,910.02,916.0-1.0-0.03%46,000
2025-12-242,933.02,949.02,917.02,917.0-16.0-0.55%69,900
2025-12-232,903.02,933.02,900.02,933.0+30.0+1.03%63,200
2025-12-222,929.02,929.02,884.02,903.0-18.0-0.62%89,700
2025-12-192,890.02,930.02,889.02,921.0+19.0+0.65%136,400
2025-12-182,859.02,911.02,847.02,902.0+67.0+2.36%130,700
2025-12-172,839.02,845.02,809.02,835.0-4.0-0.14%109,100
2025-12-162,863.02,884.02,839.02,839.0-4.0-0.14%150,300
2025-12-152,833.02,852.02,822.02,843.0+9.0+0.32%92,600
2025-12-122,817.02,848.02,811.02,834.0+67.0+2.42%179,300
2025-12-112,798.02,800.02,766.02,767.0-34.0-1.21%112,700
2025-12-102,836.02,857.02,779.02,801.0-12.0-0.43%235,800
2025-12-092,808.02,818.02,783.02,813.0+5.0+0.18%98,900
2025-12-082,760.02,808.02,751.02,808.0+48.0+1.74%118,200
2025-12-052,763.02,782.02,754.02,760.0-19.0-0.68%98,400
2025-12-042,737.02,782.02,730.02,779.0+42.0+1.53%138,300
2025-12-032,743.02,754.02,720.02,737.0-6.0-0.22%119,100
2025-12-022,734.02,750.02,696.02,743.0+29.0+1.07%120,600
2025-12-012,782.02,782.02,712.02,714.0-56.0-2.02%82,900
2025-11-282,758.02,783.02,754.02,770.0+17.0+0.62%84,600
2025-11-272,748.02,768.02,735.02,753.0+28.0+1.03%85,400
2025-11-262,688.02,725.02,682.02,725.0+65.0+2.44%85,100
2025-11-252,700.02,700.02,657.02,660.0-41.0-1.52%90,300
2025-11-212,620.02,701.02,617.02,701.0+90.0+3.45%179,000
2025-11-202,575.02,632.02,569.02,611.0+51.0+1.99%81,700
2025-11-192,581.02,581.02,542.02,560.0-3.0-0.12%79,700
2025-11-182,560.02,576.02,540.02,563.00.00.00%74,600
2025-11-172,582.02,592.02,556.02,563.0-19.0-0.74%83,900
2025-11-142,556.02,593.02,548.02,582.0+6.0+0.23%80,000
2025-11-132,560.02,588.02,557.02,576.0+19.0+0.74%55,000
2025-11-122,560.02,593.02,550.02,557.0-12.0-0.47%78,400
2025-11-112,570.02,570.02,513.02,569.0+8.0+0.31%68,200
2025-11-102,552.02,573.02,542.02,561.0+8.0+0.31%87,700
2025-11-072,546.02,580.02,506.02,553.0+48.0+1.92%162,700
2025-11-062,489.02,580.02,473.02,505.0+34.0+1.38%231,100
2025-11-052,491.02,495.02,416.02,471.0-20.0-0.80%137,500
2025-11-042,474.02,505.02,462.02,491.0-1.0-0.04%85,900
2025-10-312,486.02,492.02,455.02,492.0+26.0+1.05%87,000
2025-10-302,460.02,481.02,460.02,466.0+6.0+0.24%99,800
2025-10-292,518.02,518.02,460.02,460.0-50.0-1.99%67,900
2025-10-282,585.02,596.02,510.02,510.0-75.0-2.90%84,400
2025-10-272,552.02,595.02,552.02,585.0+28.0+1.10%95,600
2025-10-242,563.02,579.02,553.02,557.0-2.0-0.08%67,100
2025-10-232,523.02,562.02,517.02,559.0+36.0+1.43%97,400
2025-10-222,506.02,524.02,496.02,523.0+29.0+1.16%181,400
2025-10-212,491.02,510.02,482.02,494.0-2.0-0.08%72,400
2025-10-202,497.02,497.02,477.02,496.0+16.0+0.65%61,100
2025-10-172,473.02,482.02,460.02,480.0+7.0+0.28%87,000
2025-10-162,487.02,505.02,448.02,473.0-21.0-0.84%117,500
2025-10-152,492.02,505.02,486.02,494.0+20.0+0.81%95,700
2025-10-142,446.02,483.02,444.02,474.0-5.0-0.20%119,400
2025-10-102,500.02,509.02,473.02,479.0-55.0-2.17%84,900
2025-10-092,520.02,534.02,517.02,534.0+18.0+0.72%73,000
2025-10-082,536.02,565.02,512.02,516.0-25.0-0.98%58,800
2025-10-072,538.02,553.02,532.02,541.0+1.0+0.04%75,900
2025-10-062,555.02,555.02,521.02,540.0+32.0+1.28%88,100
2025-10-032,494.02,517.02,494.02,508.0+10.0+0.40%73,300
2025-10-022,529.02,535.02,483.02,498.0-37.0-1.46%119,600
2025-10-012,600.02,600.02,521.02,535.0-78.0-2.99%143,600
2025-09-302,616.02,626.02,599.02,613.0-3.0-0.11%91,900
2025-09-292,639.02,643.02,591.02,616.0-73.0-2.71%101,800
2025-09-262,663.02,699.02,660.02,689.0+31.0+1.17%126,400
2025-09-252,649.02,661.02,636.02,658.0+18.0+0.68%84,900
2025-09-242,625.02,640.02,618.02,640.0+24.0+0.92%102,800
2025-09-222,622.02,636.02,609.02,616.0+2.0+0.08%66,600
2025-09-192,608.02,617.02,582.02,614.0+28.0+1.08%181,600
2025-09-182,590.02,600.02,571.02,586.0-15.0-0.58%100,000
2025-09-172,632.02,646.02,601.02,601.0-55.0-2.07%94,700
2025-09-162,657.02,670.02,644.02,656.00.00.00%80,700
2025-09-122,673.02,695.02,652.02,656.0——133,400

直近120営業日分を表示