7921 (株)TAKARA & COMPANY 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,100 | 3,145 | 2,964 | 3,050 | 87,500 | 3,050 |
| 2025-04-03 | 3,080 | 3,155 | 3,055 | 3,100 | 38,500 | 3,100 |
| 2025-04-02 | 3,240 | 3,290 | 3,120 | 3,140 | 50,200 | 3,140 |
| 2025-04-01 | 3,370 | 3,440 | 3,255 | 3,275 | 58,000 | 3,275 |
| 2025-03-31 | 3,185 | 3,370 | 3,185 | 3,300 | 134,400 | 3,300 |
| 2025-03-28 | 3,175 | 3,290 | 3,050 | 3,170 | 73,900 | 3,170 |
| 2025-03-27 | 3,195 | 3,235 | 3,070 | 3,160 | 69,200 | 3,160 |
| 2025-03-26 | 3,155 | 3,200 | 3,080 | 3,200 | 43,800 | 3,200 |
| 2025-03-25 | 3,165 | 3,190 | 3,115 | 3,160 | 20,400 | 3,160 |
| 2025-03-24 | 3,250 | 3,260 | 3,145 | 3,165 | 30,900 | 3,165 |
| 2025-03-21 | 3,125 | 3,235 | 3,110 | 3,205 | 26,300 | 3,205 |
| 2025-03-19 | 3,120 | 3,175 | 3,090 | 3,125 | 28,900 | 3,125 |
| 2025-03-18 | 3,055 | 3,125 | 3,050 | 3,115 | 24,800 | 3,115 |
| 2025-03-17 | 3,095 | 3,100 | 3,050 | 3,050 | 15,200 | 3,050 |
| 2025-03-14 | 3,070 | 3,100 | 3,065 | 3,085 | 15,100 | 3,085 |
| 2025-03-13 | 3,130 | 3,150 | 3,080 | 3,110 | 14,900 | 3,110 |
| 2025-03-12 | 3,180 | 3,180 | 3,115 | 3,130 | 12,500 | 3,130 |
| 2025-03-11 | 3,200 | 3,205 | 3,145 | 3,180 | 14,100 | 3,180 |
| 2025-03-10 | 3,250 | 3,250 | 3,210 | 3,235 | 7,600 | 3,235 |
| 2025-03-07 | 3,305 | 3,305 | 3,250 | 3,250 | 18,500 | 3,250 |
| 2025-03-06 | 3,390 | 3,390 | 3,290 | 3,315 | 20,300 | 3,315 |
| 2025-03-05 | 3,365 | 3,385 | 3,325 | 3,375 | 18,600 | 3,375 |
| 2025-03-04 | 3,320 | 3,570 | 3,320 | 3,385 | 110,300 | 3,385 |
| 2025-03-03 | 3,320 | 3,375 | 3,295 | 3,360 | 39,800 | 3,360 |
| 2025-02-28 | 3,170 | 3,285 | 3,115 | 3,260 | 134,000 | 3,260 |
| 2025-02-27 | 3,070 | 3,115 | 3,045 | 3,100 | 14,100 | 3,100 |
| 2025-02-26 | 3,055 | 3,120 | 3,035 | 3,075 | 20,800 | 3,075 |
| 2025-02-25 | 3,055 | 3,080 | 3,005 | 3,045 | 25,800 | 3,045 |
| 2025-02-21 | 3,020 | 3,115 | 3,005 | 3,070 | 53,200 | 3,070 |
| 2025-02-20 | 3,105 | 3,105 | 3,010 | 3,010 | 25,300 | 3,010 |
| 2025-02-19 | 3,065 | 3,195 | 3,065 | 3,135 | 27,700 | 3,135 |
| 2025-02-18 | 3,055 | 3,110 | 3,055 | 3,095 | 31,800 | 3,095 |
| 2025-02-17 | 3,050 | 3,115 | 3,050 | 3,070 | 24,100 | 3,070 |
| 2025-02-14 | 3,180 | 3,250 | 3,100 | 3,105 | 64,100 | 3,105 |
| 2025-02-13 | 3,025 | 3,140 | 2,979 | 3,130 | 37,800 | 3,130 |
| 2025-02-12 | 3,025 | 3,025 | 3,000 | 3,000 | 13,300 | 3,000 |
| 2025-02-10 | 3,040 | 3,050 | 3,000 | 3,005 | 14,700 | 3,005 |
| 2025-02-07 | 3,060 | 3,075 | 3,030 | 3,045 | 19,900 | 3,045 |
| 2025-02-06 | 3,035 | 3,060 | 3,025 | 3,060 | 13,500 | 3,060 |
| 2025-02-05 | 3,005 | 3,025 | 2,985 | 3,025 | 26,000 | 3,025 |
| 2025-02-04 | 3,040 | 3,080 | 2,995 | 3,005 | 34,200 | 3,005 |
| 2025-02-03 | 3,100 | 3,140 | 3,050 | 3,070 | 22,700 | 3,070 |
| 2025-01-31 | 3,180 | 3,180 | 3,120 | 3,120 | 27,400 | 3,120 |
| 2025-01-30 | 3,130 | 3,180 | 3,125 | 3,180 | 93,900 | 3,180 |
| 2025-01-29 | 3,110 | 3,205 | 3,110 | 3,160 | 41,900 | 3,160 |
| 2025-01-28 | 3,110 | 3,160 | 3,105 | 3,150 | 42,800 | 3,150 |
| 2025-01-27 | 3,070 | 3,170 | 3,060 | 3,140 | 43,900 | 3,140 |
| 2025-01-24 | 3,200 | 3,200 | 3,040 | 3,050 | 55,200 | 3,050 |
| 2025-01-23 | 3,210 | 3,265 | 3,155 | 3,240 | 68,900 | 3,240 |
| 2025-01-22 | 3,280 | 3,290 | 3,200 | 3,215 | 86,100 | 3,215 |
| 2025-01-21 | 3,285 | 3,450 | 3,270 | 3,315 | 229,300 | 3,315 |
| 2025-01-20 | 3,050 | 3,295 | 3,040 | 3,245 | 286,200 | 3,245 |
| 2025-01-17 | 2,800 | 2,936 | 2,782 | 2,898 | 135,900 | 2,898 |
| 2025-01-16 | 2,841 | 2,873 | 2,818 | 2,844 | 83,700 | 2,844 |
| 2025-01-15 | 2,778 | 2,896 | 2,749 | 2,829 | 112,500 | 2,829 |
| 2025-01-14 | 2,800 | 2,818 | 2,765 | 2,799 | 38,800 | 2,799 |
| 2025-01-10 | 2,810 | 2,929 | 2,790 | 2,801 | 61,700 | 2,801 |
| 2025-01-09 | 2,711 | 2,781 | 2,711 | 2,768 | 35,700 | 2,768 |
| 2025-01-08 | 2,735 | 2,761 | 2,711 | 2,725 | 26,100 | 2,725 |
| 2025-01-07 | 2,775 | 2,782 | 2,740 | 2,740 | 32,900 | 2,740 |
| 2025-01-06 | 2,786 | 2,829 | 2,771 | 2,778 | 30,800 | 2,778 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株