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 |
---|---|---|---|---|---|---|
2025-02-13 | 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