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
2025-02-174,0824,1844,0014,0303,494,7004,030
2025-02-144,3704,4154,0514,0724,450,3004,072
2025-02-134,3004,4824,2514,3445,430,3004,344
2025-02-124,9315,0644,8425,0281,035,8005,028
2025-02-104,9995,0254,9404,966721,0004,966
2025-02-075,0985,1194,9925,053666,1005,053
2025-02-064,9005,1004,8815,0881,045,4005,088
2025-02-054,6914,9084,6914,860842,5004,860
2025-02-044,7574,7944,6854,690462,2004,690
2025-02-034,7624,8204,7124,724806,0004,724
2025-01-314,7454,8754,7094,8041,094,0004,804
2025-01-304,5204,8204,4834,7411,678,8004,741
2025-01-294,4514,5404,4214,525638,4004,525
2025-01-284,2794,4984,2604,411838,5004,411
2025-01-274,2374,3184,2174,287528,9004,287
2025-01-244,2264,2634,1954,208397,5004,208
2025-01-234,1594,2184,1434,195451,5004,195
2025-01-224,1834,2114,1294,171512,0004,171
2025-01-214,2004,2054,1324,174340,6004,174
2025-01-204,2004,2254,1684,169502,4004,169
2025-01-174,2754,2864,1374,182730,0004,182
2025-01-164,4004,4094,2954,295504,7004,295
2025-01-154,3564,3634,2794,355571,0004,355
2025-01-144,3284,3694,2364,355634,5004,355
2025-01-104,3774,4084,3164,342550,4004,342
2025-01-094,4624,4774,3764,377461,3004,377
2025-01-084,4054,4284,3174,425853,1004,425
2025-01-074,5664,6254,4214,435798,6004,435
2025-01-064,5534,6704,5534,564725,4004,564

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