7867 (株)タカラトミー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3,062 | 3,230 | 3,062 | 3,104 | 1,617,600 | 3,104 |
| 2025-05-19 | 3,029 | 3,065 | 2,988 | 3,024 | 866,600 | 3,024 |
| 2025-05-16 | 2,951 | 3,104 | 2,950 | 3,046 | 1,360,100 | 3,046 |
| 2025-05-15 | 2,921 | 2,944 | 2,868.5 | 2,939.5 | 1,323,200 | 2,939.50 |
| 2025-05-14 | 2,976.5 | 3,018 | 2,912.5 | 2,932.5 | 2,650,700 | 2,932.50 |
| 2025-05-13 | 3,110 | 3,131 | 3,043 | 3,110 | 1,391,100 | 3,110 |
| 2025-05-12 | 3,064 | 3,075 | 3,003 | 3,051 | 1,477,600 | 3,051 |
| 2025-05-09 | 3,030 | 3,032 | 2,990.5 | 3,008 | 1,032,000 | 3,008 |
| 2025-05-08 | 3,043 | 3,057 | 3,002 | 3,031 | 501,800 | 3,031 |
| 2025-05-07 | 3,079 | 3,079 | 3,018 | 3,021 | 816,400 | 3,021 |
| 2025-05-02 | 3,135 | 3,140 | 3,062 | 3,082 | 699,300 | 3,082 |
| 2025-05-01 | 3,110 | 3,147 | 3,090 | 3,147 | 547,600 | 3,147 |
| 2025-04-30 | 3,083 | 3,137 | 3,078 | 3,136 | 591,700 | 3,136 |
| 2025-04-28 | 3,089 | 3,114 | 3,075 | 3,083 | 503,200 | 3,083 |
| 2025-04-25 | 3,050 | 3,091 | 3,026 | 3,069 | 457,600 | 3,069 |
| 2025-04-24 | 3,040 | 3,069 | 3,010 | 3,038 | 518,600 | 3,038 |
| 2025-04-23 | 3,050 | 3,060 | 2,991 | 3,015 | 621,600 | 3,015 |
| 2025-04-22 | 2,986 | 3,009 | 2,951 | 3,008 | 751,600 | 3,008 |
| 2025-04-21 | 3,073 | 3,106 | 3,005 | 3,005 | 668,900 | 3,005 |
| 2025-04-18 | 3,000 | 3,134 | 2,996 | 3,118 | 938,400 | 3,118 |
| 2025-04-17 | 2,926.5 | 2,996 | 2,911.5 | 2,988.5 | 626,000 | 2,988.50 |
| 2025-04-16 | 2,975.5 | 2,986.5 | 2,901.5 | 2,915 | 724,000 | 2,915 |
| 2025-04-15 | 3,016 | 3,036 | 2,970.5 | 2,977.5 | 629,100 | 2,977.50 |
| 2025-04-14 | 3,045 | 3,078 | 3,019 | 3,019 | 541,300 | 3,019 |
| 2025-04-11 | 2,990 | 3,030 | 2,926.5 | 3,019 | 875,600 | 3,019 |
| 2025-04-10 | 3,061 | 3,065 | 2,989 | 3,032 | 1,029,100 | 3,032 |
| 2025-04-09 | 2,900 | 2,909 | 2,750.5 | 2,830.5 | 1,417,000 | 2,830.50 |
| 2025-04-08 | 2,938.5 | 3,041 | 2,933.5 | 3,020 | 934,000 | 3,020 |
| 2025-04-07 | 2,663 | 2,872 | 2,663 | 2,799 | 1,567,300 | 2,799 |
| 2025-04-04 | 3,200 | 3,231 | 3,036 | 3,103 | 1,442,700 | 3,103 |
| 2025-04-03 | 3,268 | 3,298 | 3,216 | 3,294 | 1,090,600 | 3,294 |
| 2025-04-02 | 3,449 | 3,449 | 3,364 | 3,407 | 780,600 | 3,407 |
| 2025-04-01 | 3,504 | 3,547 | 3,437 | 3,450 | 819,300 | 3,450 |
| 2025-03-31 | 3,542 | 3,571 | 3,455 | 3,466 | 1,066,000 | 3,466 |
| 2025-03-28 | 3,590 | 3,595 | 3,514 | 3,581 | 967,500 | 3,581 |
| 2025-03-27 | 3,594 | 3,614 | 3,541 | 3,592 | 1,532,400 | 3,592 |
| 2025-03-26 | 3,665 | 3,665 | 3,597 | 3,622 | 1,380,400 | 3,622 |
| 2025-03-25 | 3,599 | 3,623 | 3,570 | 3,613 | 1,033,300 | 3,613 |
| 2025-03-24 | 3,580 | 3,618 | 3,525 | 3,581 | 1,624,500 | 3,581 |
| 2025-03-21 | 3,564 | 3,616 | 3,493 | 3,568 | 2,594,500 | 3,568 |
| 2025-03-19 | 3,454 | 3,599 | 3,451 | 3,564 | 1,593,700 | 3,564 |
| 2025-03-18 | 3,495 | 3,499 | 3,431 | 3,453 | 962,700 | 3,453 |
| 2025-03-17 | 3,378 | 3,490 | 3,366 | 3,456 | 1,291,800 | 3,456 |
| 2025-03-14 | 3,346 | 3,391 | 3,327 | 3,371 | 927,100 | 3,371 |
| 2025-03-13 | 3,430 | 3,437 | 3,355 | 3,355 | 1,018,200 | 3,355 |
| 2025-03-12 | 3,425 | 3,465 | 3,410 | 3,413 | 870,400 | 3,413 |
| 2025-03-11 | 3,349 | 3,411 | 3,304 | 3,405 | 1,362,000 | 3,405 |
| 2025-03-10 | 3,519 | 3,527 | 3,425 | 3,436 | 1,130,200 | 3,436 |
| 2025-03-07 | 3,600 | 3,606 | 3,455 | 3,455 | 1,429,700 | 3,455 |
| 2025-03-06 | 3,667 | 3,685 | 3,602 | 3,627 | 754,300 | 3,627 |
| 2025-03-05 | 3,660 | 3,682 | 3,578 | 3,605 | 986,400 | 3,605 |
| 2025-03-04 | 3,697 | 3,716 | 3,596 | 3,638 | 943,800 | 3,638 |
| 2025-03-03 | 3,650 | 3,695 | 3,631 | 3,695 | 1,093,000 | 3,695 |
| 2025-02-28 | 3,706 | 3,729 | 3,614 | 3,628 | 1,653,900 | 3,628 |
| 2025-02-27 | 3,860 | 3,869 | 3,715 | 3,758 | 1,507,000 | 3,758 |
| 2025-02-26 | 3,793 | 3,853 | 3,760 | 3,822 | 1,536,600 | 3,822 |
| 2025-02-25 | 3,776 | 3,819 | 3,740 | 3,774 | 1,215,200 | 3,774 |
| 2025-02-21 | 3,840 | 3,893 | 3,787 | 3,828 | 2,035,200 | 3,828 |
| 2025-02-20 | 3,916 | 3,945 | 3,767 | 3,824 | 2,744,900 | 3,824 |
| 2025-02-19 | 4,107 | 4,110 | 3,885 | 3,963 | 3,612,500 | 3,963 |
| 2025-02-18 | 4,118 | 4,130 | 4,012 | 4,115 | 2,335,100 | 4,115 |
| 2025-02-17 | 4,082 | 4,184 | 4,001 | 4,030 | 3,494,700 | 4,030 |
| 2025-02-14 | 4,370 | 4,415 | 4,051 | 4,072 | 4,450,300 | 4,072 |
| 2025-02-13 | 4,300 | 4,482 | 4,251 | 4,344 | 5,430,300 | 4,344 |
| 2025-02-12 | 4,931 | 5,064 | 4,842 | 5,028 | 1,035,800 | 5,028 |
| 2025-02-10 | 4,999 | 5,025 | 4,940 | 4,966 | 721,000 | 4,966 |
| 2025-02-07 | 5,098 | 5,119 | 4,992 | 5,053 | 666,100 | 5,053 |
| 2025-02-06 | 4,900 | 5,100 | 4,881 | 5,088 | 1,045,400 | 5,088 |
| 2025-02-05 | 4,691 | 4,908 | 4,691 | 4,860 | 842,500 | 4,860 |
| 2025-02-04 | 4,757 | 4,794 | 4,685 | 4,690 | 462,200 | 4,690 |
| 2025-02-03 | 4,762 | 4,820 | 4,712 | 4,724 | 806,000 | 4,724 |
| 2025-01-31 | 4,745 | 4,875 | 4,709 | 4,804 | 1,094,000 | 4,804 |
| 2025-01-30 | 4,520 | 4,820 | 4,483 | 4,741 | 1,678,800 | 4,741 |
| 2025-01-29 | 4,451 | 4,540 | 4,421 | 4,525 | 638,400 | 4,525 |
| 2025-01-28 | 4,279 | 4,498 | 4,260 | 4,411 | 838,500 | 4,411 |
| 2025-01-27 | 4,237 | 4,318 | 4,217 | 4,287 | 528,900 | 4,287 |
| 2025-01-24 | 4,226 | 4,263 | 4,195 | 4,208 | 397,500 | 4,208 |
| 2025-01-23 | 4,159 | 4,218 | 4,143 | 4,195 | 451,500 | 4,195 |
| 2025-01-22 | 4,183 | 4,211 | 4,129 | 4,171 | 512,000 | 4,171 |
| 2025-01-21 | 4,200 | 4,205 | 4,132 | 4,174 | 340,600 | 4,174 |
| 2025-01-20 | 4,200 | 4,225 | 4,168 | 4,169 | 502,400 | 4,169 |
| 2025-01-17 | 4,275 | 4,286 | 4,137 | 4,182 | 730,000 | 4,182 |
| 2025-01-16 | 4,400 | 4,409 | 4,295 | 4,295 | 504,700 | 4,295 |
| 2025-01-15 | 4,356 | 4,363 | 4,279 | 4,355 | 571,000 | 4,355 |
| 2025-01-14 | 4,328 | 4,369 | 4,236 | 4,355 | 634,500 | 4,355 |
| 2025-01-10 | 4,377 | 4,408 | 4,316 | 4,342 | 550,400 | 4,342 |
| 2025-01-09 | 4,462 | 4,477 | 4,376 | 4,377 | 461,300 | 4,377 |
| 2025-01-08 | 4,405 | 4,428 | 4,317 | 4,425 | 853,100 | 4,425 |
| 2025-01-07 | 4,566 | 4,625 | 4,421 | 4,435 | 798,600 | 4,435 |
| 2025-01-06 | 4,553 | 4,670 | 4,553 | 4,564 | 725,400 | 4,564 |
分割・併合履歴 ： [2005-09-27]1株→2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株