7867 (株)タカラトミー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,119 | 3,226 | 3,113 | 3,191 | 465,000 | 3,191 |
| 2024-07-25 | 3,150 | 3,167 | 3,127 | 3,136 | 302,400 | 3,136 |
| 2024-07-24 | 3,193 | 3,217 | 3,185 | 3,188 | 259,900 | 3,188 |
| 2024-07-23 | 3,166 | 3,226 | 3,163 | 3,200 | 387,900 | 3,200 |
| 2024-07-22 | 3,152 | 3,168 | 3,124 | 3,144 | 251,400 | 3,144 |
| 2024-07-19 | 3,126 | 3,151 | 3,103 | 3,141 | 353,700 | 3,141 |
| 2024-07-18 | 3,160 | 3,221 | 3,150 | 3,150 | 333,400 | 3,150 |
| 2024-07-17 | 3,218 | 3,220 | 3,160 | 3,218 | 391,800 | 3,218 |
| 2024-07-16 | 3,183 | 3,219 | 3,158 | 3,192 | 361,400 | 3,192 |
| 2024-07-12 | 3,176 | 3,213 | 3,170 | 3,190 | 422,200 | 3,190 |
| 2024-07-11 | 3,185 | 3,193 | 3,130 | 3,177 | 480,300 | 3,177 |
| 2024-07-10 | 3,165 | 3,166 | 3,114 | 3,166 | 495,900 | 3,166 |
| 2024-07-09 | 3,210 | 3,218 | 3,152 | 3,175 | 411,200 | 3,175 |
| 2024-07-08 | 3,229 | 3,235 | 3,196 | 3,206 | 434,700 | 3,206 |
| 2024-07-05 | 3,210 | 3,218 | 3,178 | 3,218 | 482,000 | 3,218 |
| 2024-07-04 | 3,239 | 3,240 | 3,184 | 3,210 | 425,200 | 3,210 |
| 2024-07-03 | 3,208 | 3,225 | 3,173 | 3,225 | 355,200 | 3,225 |
| 2024-07-02 | 3,210 | 3,253 | 3,200 | 3,208 | 422,400 | 3,208 |
| 2024-07-01 | 3,200 | 3,240 | 3,180 | 3,209 | 396,600 | 3,209 |
| 2024-06-28 | 3,183 | 3,195 | 3,151 | 3,168 | 321,300 | 3,168 |
| 2024-06-27 | 3,137 | 3,188 | 3,128 | 3,166 | 432,300 | 3,166 |
| 2024-06-26 | 3,115 | 3,152 | 3,104 | 3,149 | 293,500 | 3,149 |
| 2024-06-25 | 3,093 | 3,125 | 3,087 | 3,106 | 258,600 | 3,106 |
| 2024-06-24 | 3,061 | 3,108 | 3,049 | 3,082 | 320,000 | 3,082 |
| 2024-06-21 | 3,121 | 3,155 | 3,085 | 3,088 | 507,100 | 3,088 |
| 2024-06-20 | 3,061 | 3,104 | 3,057 | 3,094 | 225,300 | 3,094 |
| 2024-06-19 | 3,078 | 3,102 | 3,047 | 3,065 | 245,400 | 3,065 |
| 2024-06-18 | 3,113 | 3,128 | 3,043 | 3,084 | 347,200 | 3,084 |
| 2024-06-17 | 3,138 | 3,149 | 3,062 | 3,079 | 434,200 | 3,079 |
| 2024-06-14 | 3,070 | 3,159 | 3,058 | 3,155 | 618,900 | 3,155 |
| 2024-06-13 | 3,071 | 3,136 | 3,056 | 3,091 | 648,500 | 3,091 |
| 2024-06-12 | 3,030 | 3,064 | 3,020 | 3,052 | 340,400 | 3,052 |
| 2024-06-11 | 3,020 | 3,085 | 3,020 | 3,031 | 532,500 | 3,031 |
| 2024-06-10 | 2,960 | 3,004 | 2,940 | 3,000 | 435,600 | 3,000 |
| 2024-06-07 | 2,905 | 2,980 | 2,891.5 | 2,967 | 434,500 | 2,967 |
| 2024-06-06 | 2,929.5 | 2,942.5 | 2,900.5 | 2,904.5 | 363,400 | 2,904.50 |
| 2024-06-05 | 2,935 | 2,947 | 2,893.5 | 2,909 | 381,800 | 2,909 |
| 2024-06-04 | 2,885 | 2,942 | 2,880.5 | 2,934 | 444,600 | 2,934 |
| 2024-06-03 | 2,875 | 2,898 | 2,853 | 2,897 | 361,100 | 2,897 |
| 2024-05-31 | 2,847 | 2,865.5 | 2,826 | 2,852 | 646,800 | 2,852 |
| 2024-05-30 | 2,829 | 2,853.5 | 2,765.5 | 2,825.5 | 518,800 | 2,825.50 |
| 2024-05-29 | 2,799.5 | 2,851.5 | 2,777.5 | 2,779 | 669,100 | 2,779 |
| 2024-05-28 | 2,819 | 2,838 | 2,726 | 2,726.5 | 469,800 | 2,726.50 |
| 2024-05-27 | 2,775.5 | 2,821 | 2,755.5 | 2,819 | 523,400 | 2,819 |
| 2024-05-24 | 2,656 | 2,747 | 2,656 | 2,725.5 | 495,600 | 2,725.50 |
| 2024-05-23 | 2,669 | 2,681.5 | 2,615 | 2,678.5 | 404,800 | 2,678.50 |
| 2024-05-22 | 2,718 | 2,722.5 | 2,649.5 | 2,667 | 438,500 | 2,667 |
| 2024-05-21 | 2,722 | 2,791.5 | 2,705.5 | 2,743 | 540,200 | 2,743 |
| 2024-05-20 | 2,743.5 | 2,747 | 2,702.5 | 2,722 | 432,400 | 2,722 |
| 2024-05-17 | 2,710 | 2,752 | 2,688 | 2,749 | 622,300 | 2,749 |
| 2024-05-16 | 2,724 | 2,785 | 2,710 | 2,737 | 718,200 | 2,737 |
| 2024-05-15 | 2,745 | 2,817.5 | 2,604.5 | 2,719.5 | 1,219,800 | 2,719.50 |
| 2024-05-14 | 2,660 | 2,713 | 2,652.5 | 2,711.5 | 624,800 | 2,711.50 |
| 2024-05-13 | 2,700.5 | 2,737 | 2,666 | 2,680.5 | 721,100 | 2,680.50 |
| 2024-05-10 | 2,650 | 2,699 | 2,627 | 2,694 | 426,100 | 2,694 |
| 2024-05-09 | 2,630 | 2,672.5 | 2,615.5 | 2,651 | 338,000 | 2,651 |
| 2024-05-08 | 2,652.5 | 2,655 | 2,591.5 | 2,623.5 | 457,200 | 2,623.50 |
| 2024-05-07 | 2,611 | 2,636 | 2,588.5 | 2,636 | 552,200 | 2,636 |
| 2024-05-02 | 2,710 | 2,722.5 | 2,643 | 2,652 | 2,054,400 | 2,652 |
| 2024-05-01 | 2,528.5 | 2,528.5 | 2,495.5 | 2,510 | 218,800 | 2,510 |
| 2024-04-30 | 2,551.5 | 2,559 | 2,501 | 2,529 | 352,500 | 2,529 |
| 2024-04-26 | 2,510 | 2,551 | 2,493.5 | 2,547 | 292,800 | 2,547 |
| 2024-04-25 | 2,555 | 2,560.5 | 2,512.5 | 2,512.5 | 247,000 | 2,512.50 |
| 2024-04-24 | 2,540 | 2,582 | 2,522.5 | 2,552.5 | 341,100 | 2,552.50 |
| 2024-04-23 | 2,506 | 2,526.5 | 2,485 | 2,504 | 213,600 | 2,504 |
| 2024-04-22 | 2,491 | 2,505.5 | 2,465 | 2,494.5 | 342,000 | 2,494.50 |
| 2024-04-19 | 2,528 | 2,532.5 | 2,433 | 2,464.5 | 553,800 | 2,464.50 |
| 2024-04-18 | 2,531 | 2,579.5 | 2,515 | 2,554.5 | 289,400 | 2,554.50 |
| 2024-04-17 | 2,551 | 2,585.5 | 2,537 | 2,552 | 314,100 | 2,552 |
| 2024-04-16 | 2,600 | 2,601 | 2,556 | 2,570.5 | 367,400 | 2,570.50 |
| 2024-04-15 | 2,640 | 2,652 | 2,611.5 | 2,635 | 247,000 | 2,635 |
| 2024-04-12 | 2,687 | 2,705.5 | 2,643.5 | 2,662 | 287,700 | 2,662 |
| 2024-04-11 | 2,710 | 2,710 | 2,649 | 2,658 | 266,100 | 2,658 |
| 2024-04-10 | 2,725 | 2,737 | 2,704 | 2,713 | 209,300 | 2,713 |
| 2024-04-09 | 2,711.5 | 2,734 | 2,701 | 2,723.5 | 280,700 | 2,723.50 |
| 2024-04-08 | 2,695 | 2,722.5 | 2,685.5 | 2,711 | 334,000 | 2,711 |
| 2024-04-05 | 2,660 | 2,705.5 | 2,644 | 2,697.5 | 410,400 | 2,697.50 |
| 2024-04-04 | 2,668.5 | 2,704 | 2,653 | 2,682 | 502,000 | 2,682 |
| 2024-04-03 | 2,654 | 2,683 | 2,644 | 2,668 | 425,500 | 2,668 |
| 2024-04-02 | 2,700 | 2,704 | 2,664.5 | 2,695 | 440,700 | 2,695 |
| 2024-04-01 | 2,800 | 2,800 | 2,705.5 | 2,709 | 394,000 | 2,709 |
| 2024-03-29 | 2,757 | 2,815 | 2,745.5 | 2,813.5 | 486,900 | 2,813.50 |
| 2024-03-28 | 2,801 | 2,830 | 2,755 | 2,756 | 678,100 | 2,756 |
| 2024-03-27 | 2,852 | 2,893.5 | 2,843 | 2,868 | 718,000 | 2,868 |
| 2024-03-26 | 2,880 | 2,898.5 | 2,835.5 | 2,848.5 | 488,800 | 2,848.50 |
| 2024-03-25 | 2,910 | 2,917.5 | 2,875 | 2,875 | 471,700 | 2,875 |
| 2024-03-22 | 2,870 | 2,909 | 2,856 | 2,898.5 | 523,200 | 2,898.50 |
| 2024-03-21 | 2,835 | 2,875 | 2,828 | 2,861 | 460,600 | 2,861 |
| 2024-03-19 | 2,798 | 2,835 | 2,775 | 2,818 | 524,300 | 2,818 |
| 2024-03-18 | 2,766.5 | 2,804 | 2,742.5 | 2,804 | 500,400 | 2,804 |
| 2024-03-15 | 2,750 | 2,756 | 2,721.5 | 2,748.5 | 522,000 | 2,748.50 |
| 2024-03-14 | 2,690 | 2,732 | 2,685 | 2,724 | 389,100 | 2,724 |
| 2024-03-13 | 2,736.5 | 2,763 | 2,684.5 | 2,703 | 434,500 | 2,703 |
| 2024-03-12 | 2,675.5 | 2,718.5 | 2,652.5 | 2,712.5 | 527,000 | 2,712.50 |
| 2024-03-11 | 2,699 | 2,714 | 2,650.5 | 2,675.5 | 467,400 | 2,675.50 |
| 2024-03-08 | 2,666 | 2,737.5 | 2,663 | 2,726 | 604,300 | 2,726 |
| 2024-03-07 | 2,679.5 | 2,692 | 2,648 | 2,690 | 398,400 | 2,690 |
| 2024-03-06 | 2,611 | 2,681.5 | 2,607.5 | 2,675 | 461,400 | 2,675 |
| 2024-03-05 | 2,624 | 2,652 | 2,607 | 2,637.5 | 415,700 | 2,637.50 |
| 2024-03-04 | 2,660.5 | 2,670 | 2,608.5 | 2,618 | 561,600 | 2,618 |
| 2024-03-01 | 2,680 | 2,693.5 | 2,636.5 | 2,657 | 754,800 | 2,657 |
| 2024-02-29 | 2,570 | 2,678.5 | 2,569 | 2,667.5 | 1,575,200 | 2,667.50 |
| 2024-02-28 | 2,454.5 | 2,589.5 | 2,453 | 2,564 | 1,277,300 | 2,564 |
| 2024-02-27 | 2,450 | 2,471 | 2,436 | 2,454.5 | 470,100 | 2,454.50 |
| 2024-02-26 | 2,476 | 2,493 | 2,450 | 2,461 | 602,200 | 2,461 |
| 2024-02-22 | 2,410.5 | 2,497.5 | 2,410 | 2,475 | 999,400 | 2,475 |
| 2024-02-21 | 2,339.5 | 2,396 | 2,334.5 | 2,395.5 | 682,300 | 2,395.50 |
| 2024-02-20 | 2,343 | 2,347.5 | 2,316 | 2,327.5 | 389,900 | 2,327.50 |
| 2024-02-19 | 2,295 | 2,343.5 | 2,285 | 2,331 | 410,600 | 2,331 |
| 2024-02-16 | 2,294 | 2,321.5 | 2,288.5 | 2,296.5 | 488,300 | 2,296.50 |
| 2024-02-15 | 2,332 | 2,336 | 2,270 | 2,292 | 707,600 | 2,292 |
| 2024-02-14 | 2,354 | 2,373 | 2,311.5 | 2,321 | 521,200 | 2,321 |
| 2024-02-13 | 2,362.5 | 2,368 | 2,318 | 2,355 | 595,600 | 2,355 |
| 2024-02-09 | 2,348 | 2,354 | 2,306 | 2,349.5 | 722,100 | 2,349.50 |
| 2024-02-08 | 2,385.5 | 2,395 | 2,326.5 | 2,329 | 1,033,800 | 2,329 |
| 2024-02-07 | 2,343 | 2,387 | 2,291 | 2,379.5 | 2,005,000 | 2,379.50 |
| 2024-02-06 | 2,430 | 2,459.5 | 2,396.5 | 2,443 | 1,200,900 | 2,443 |
| 2024-02-05 | 2,399 | 2,414.5 | 2,375.5 | 2,410.5 | 705,700 | 2,410.50 |
| 2024-02-02 | 2,399 | 2,399.5 | 2,361.5 | 2,381 | 701,100 | 2,381 |
| 2024-02-01 | 2,400 | 2,417.5 | 2,380.5 | 2,385 | 795,600 | 2,385 |
| 2024-01-31 | 2,420.5 | 2,433.5 | 2,387 | 2,433.5 | 785,500 | 2,433.50 |
| 2024-01-30 | 2,488 | 2,490 | 2,416 | 2,420.5 | 1,193,800 | 2,420.50 |
| 2024-01-29 | 2,525.5 | 2,546.5 | 2,475.5 | 2,488.5 | 1,017,200 | 2,488.50 |
| 2024-01-26 | 2,530 | 2,577.5 | 2,499 | 2,511.5 | 726,300 | 2,511.50 |
| 2024-01-25 | 2,490 | 2,528 | 2,470.5 | 2,508.5 | 455,800 | 2,508.50 |
| 2024-01-24 | 2,557.5 | 2,568.5 | 2,481 | 2,494.5 | 577,400 | 2,494.50 |
| 2024-01-23 | 2,534 | 2,595 | 2,533 | 2,571.5 | 522,000 | 2,571.50 |
| 2024-01-22 | 2,510 | 2,542.5 | 2,501 | 2,527 | 554,300 | 2,527 |
| 2024-01-19 | 2,500 | 2,504.5 | 2,468 | 2,484 | 376,200 | 2,484 |
| 2024-01-18 | 2,510 | 2,528.5 | 2,468 | 2,486 | 390,800 | 2,486 |
| 2024-01-17 | 2,500 | 2,521.5 | 2,487 | 2,487.5 | 458,300 | 2,487.50 |
| 2024-01-16 | 2,498 | 2,519.5 | 2,468.5 | 2,483.5 | 438,100 | 2,483.50 |
| 2024-01-15 | 2,470.5 | 2,518 | 2,470.5 | 2,494.5 | 581,000 | 2,494.50 |
| 2024-01-12 | 2,432 | 2,479 | 2,431 | 2,452 | 711,100 | 2,452 |
| 2024-01-11 | 2,398 | 2,426 | 2,391 | 2,420 | 679,400 | 2,420 |
| 2024-01-10 | 2,310 | 2,373 | 2,304 | 2,368 | 531,700 | 2,368 |
| 2024-01-09 | 2,274.5 | 2,329 | 2,265.5 | 2,302 | 589,800 | 2,302 |
| 2024-01-05 | 2,250 | 2,277 | 2,238 | 2,260.5 | 359,900 | 2,260.50 |
| 2024-01-04 | 2,221 | 2,239 | 2,176.5 | 2,239 | 367,600 | 2,239 |
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
