7981 タカラスタンダード(株) 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 | 1,729 | 1,729 | 1,681 | 1,711 | 127,000 | 1,711 |
| 2025-04-03 | 1,765 | 1,774 | 1,743 | 1,763 | 80,000 | 1,763 |
| 2025-04-02 | 1,772 | 1,797 | 1,757 | 1,790 | 118,000 | 1,790 |
| 2025-04-01 | 1,779 | 1,787 | 1,761 | 1,763 | 61,000 | 1,763 |
| 2025-03-31 | 1,779 | 1,780 | 1,747 | 1,757 | 80,300 | 1,757 |
| 2025-03-28 | 1,821 | 1,825 | 1,788 | 1,799 | 95,300 | 1,799 |
| 2025-03-27 | 1,831 | 1,844 | 1,818 | 1,844 | 88,800 | 1,844 |
| 2025-03-26 | 1,832 | 1,835 | 1,818 | 1,831 | 81,200 | 1,831 |
| 2025-03-25 | 1,814 | 1,832 | 1,812 | 1,831 | 54,200 | 1,831 |
| 2025-03-24 | 1,820 | 1,820 | 1,801 | 1,803 | 45,300 | 1,803 |
| 2025-03-21 | 1,817 | 1,834 | 1,817 | 1,820 | 64,300 | 1,820 |
| 2025-03-19 | 1,802 | 1,830 | 1,799 | 1,818 | 57,100 | 1,818 |
| 2025-03-18 | 1,800 | 1,818 | 1,798 | 1,807 | 67,500 | 1,807 |
| 2025-03-17 | 1,780 | 1,801 | 1,775 | 1,792 | 46,200 | 1,792 |
| 2025-03-14 | 1,768 | 1,785 | 1,765 | 1,773 | 92,400 | 1,773 |
| 2025-03-13 | 1,756 | 1,773 | 1,745 | 1,772 | 90,300 | 1,772 |
| 2025-03-12 | 1,735 | 1,767 | 1,722 | 1,757 | 80,700 | 1,757 |
| 2025-03-11 | 1,742 | 1,748 | 1,703 | 1,741 | 110,400 | 1,741 |
| 2025-03-10 | 1,768 | 1,779 | 1,751 | 1,756 | 50,400 | 1,756 |
| 2025-03-07 | 1,754 | 1,785 | 1,743 | 1,768 | 94,800 | 1,768 |
| 2025-03-06 | 1,774 | 1,793 | 1,767 | 1,792 | 180,000 | 1,792 |
| 2025-03-05 | 1,730 | 1,763 | 1,730 | 1,744 | 130,600 | 1,744 |
| 2025-03-04 | 1,713 | 1,742 | 1,713 | 1,734 | 57,300 | 1,734 |
| 2025-03-03 | 1,709 | 1,731 | 1,701 | 1,731 | 84,700 | 1,731 |
| 2025-02-28 | 1,698 | 1,710 | 1,684 | 1,686 | 93,800 | 1,686 |
| 2025-02-27 | 1,685 | 1,704 | 1,677 | 1,702 | 73,000 | 1,702 |
| 2025-02-26 | 1,700 | 1,700 | 1,677 | 1,699 | 88,600 | 1,699 |
| 2025-02-25 | 1,710 | 1,718 | 1,696 | 1,708 | 108,100 | 1,708 |
| 2025-02-21 | 1,725 | 1,730 | 1,696 | 1,720 | 91,300 | 1,720 |
| 2025-02-20 | 1,760 | 1,760 | 1,727 | 1,737 | 43,700 | 1,737 |
| 2025-02-19 | 1,789 | 1,803 | 1,771 | 1,771 | 39,800 | 1,771 |
| 2025-02-18 | 1,774 | 1,797 | 1,764 | 1,796 | 40,300 | 1,796 |
| 2025-02-17 | 1,803 | 1,805 | 1,778 | 1,778 | 39,500 | 1,778 |
| 2025-02-14 | 1,802 | 1,821 | 1,802 | 1,810 | 74,600 | 1,810 |
| 2025-02-13 | 1,807 | 1,833 | 1,790 | 1,819 | 90,500 | 1,819 |
| 2025-02-12 | 1,818 | 1,818 | 1,787 | 1,794 | 89,500 | 1,794 |
| 2025-02-10 | 1,846 | 1,854 | 1,814 | 1,818 | 84,700 | 1,818 |
| 2025-02-07 | 1,847 | 1,862 | 1,827 | 1,859 | 94,300 | 1,859 |
| 2025-02-06 | 1,835 | 1,878 | 1,828 | 1,867 | 146,300 | 1,867 |
| 2025-02-05 | 1,824 | 1,927 | 1,824 | 1,867 | 452,500 | 1,867 |
| 2025-02-04 | 1,678 | 1,698 | 1,657 | 1,664 | 77,900 | 1,664 |
| 2025-02-03 | 1,680 | 1,680 | 1,656 | 1,665 | 55,500 | 1,665 |
| 2025-01-31 | 1,693 | 1,693 | 1,671 | 1,681 | 42,600 | 1,681 |
| 2025-01-30 | 1,676 | 1,704 | 1,676 | 1,704 | 68,800 | 1,704 |
| 2025-01-29 | 1,677 | 1,678 | 1,664 | 1,664 | 39,700 | 1,664 |
| 2025-01-28 | 1,656 | 1,680 | 1,656 | 1,677 | 46,600 | 1,677 |
| 2025-01-27 | 1,662 | 1,673 | 1,656 | 1,661 | 43,900 | 1,661 |
| 2025-01-24 | 1,658 | 1,658 | 1,636 | 1,644 | 63,400 | 1,644 |
| 2025-01-23 | 1,650 | 1,664 | 1,646 | 1,656 | 52,000 | 1,656 |
| 2025-01-22 | 1,656 | 1,667 | 1,652 | 1,656 | 68,800 | 1,656 |
| 2025-01-21 | 1,658 | 1,664 | 1,641 | 1,653 | 80,000 | 1,653 |
| 2025-01-20 | 1,658 | 1,665 | 1,650 | 1,662 | 57,000 | 1,662 |
| 2025-01-17 | 1,641 | 1,651 | 1,633 | 1,647 | 71,000 | 1,647 |
| 2025-01-16 | 1,653 | 1,657 | 1,638 | 1,640 | 62,400 | 1,640 |
| 2025-01-15 | 1,631 | 1,640 | 1,628 | 1,638 | 55,000 | 1,638 |
| 2025-01-14 | 1,630 | 1,642 | 1,615 | 1,635 | 80,400 | 1,635 |
| 2025-01-10 | 1,631 | 1,654 | 1,631 | 1,648 | 40,500 | 1,648 |
| 2025-01-09 | 1,639 | 1,640 | 1,625 | 1,631 | 58,200 | 1,631 |
| 2025-01-08 | 1,663 | 1,663 | 1,637 | 1,639 | 45,200 | 1,639 |
| 2025-01-07 | 1,696 | 1,696 | 1,669 | 1,669 | 54,100 | 1,669 |
| 2025-01-06 | 1,691 | 1,698 | 1,682 | 1,683 | 62,000 | 1,683 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株