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
2024-02-222,410.52,497.52,4102,475999,4002,475
2024-02-212,339.52,3962,334.52,395.5682,3002,395.50
2024-02-202,3432,347.52,3162,327.5389,9002,327.50
2024-02-192,2952,343.52,2852,331410,6002,331
2024-02-162,2942,321.52,288.52,296.5488,3002,296.50
2024-02-152,3322,3362,2702,292707,6002,292
2024-02-142,3542,3732,311.52,321521,2002,321
2024-02-132,362.52,3682,3182,355595,6002,355
2024-02-092,3482,3542,3062,349.5722,1002,349.50
2024-02-082,385.52,3952,326.52,3291,033,8002,329
2024-02-072,3432,3872,2912,379.52,005,0002,379.50
2024-02-062,4302,459.52,396.52,4431,200,9002,443
2024-02-052,3992,414.52,375.52,410.5705,7002,410.50
2024-02-022,3992,399.52,361.52,381701,1002,381
2024-02-012,4002,417.52,380.52,385795,6002,385
2024-01-312,420.52,433.52,3872,433.5785,5002,433.50
2024-01-302,4882,4902,4162,420.51,193,8002,420.50
2024-01-292,525.52,546.52,475.52,488.51,017,2002,488.50
2024-01-262,5302,577.52,4992,511.5726,3002,511.50
2024-01-252,4902,5282,470.52,508.5455,8002,508.50
2024-01-242,557.52,568.52,4812,494.5577,4002,494.50
2024-01-232,5342,5952,5332,571.5522,0002,571.50
2024-01-222,5102,542.52,5012,527554,3002,527
2024-01-192,5002,504.52,4682,484376,2002,484
2024-01-182,5102,528.52,4682,486390,8002,486
2024-01-172,5002,521.52,4872,487.5458,3002,487.50
2024-01-162,4982,519.52,468.52,483.5438,1002,483.50
2024-01-152,470.52,5182,470.52,494.5581,0002,494.50
2024-01-122,4322,4792,4312,452711,1002,452
2024-01-112,3982,4262,3912,420679,4002,420
2024-01-102,3102,3732,3042,368531,7002,368
2024-01-092,274.52,3292,265.52,302589,8002,302
2024-01-052,2502,2772,2382,260.5359,9002,260.50
2024-01-042,2212,2392,176.52,239367,6002,239

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