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 |
---|---|---|---|---|---|---|
2025-02-17 | 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