7981 タカラスタンダード(株) 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 | 1,715 | 1,725 | 1,708 | 1,708 | 80,900 | 1,708 |
| 2024-07-25 | 1,706 | 1,730 | 1,702 | 1,719 | 92,600 | 1,719 |
| 2024-07-24 | 1,740 | 1,749 | 1,716 | 1,721 | 77,500 | 1,721 |
| 2024-07-23 | 1,731 | 1,749 | 1,729 | 1,745 | 54,100 | 1,745 |
| 2024-07-22 | 1,750 | 1,751 | 1,720 | 1,728 | 69,900 | 1,728 |
| 2024-07-19 | 1,769 | 1,769 | 1,746 | 1,753 | 81,800 | 1,753 |
| 2024-07-18 | 1,768 | 1,788 | 1,760 | 1,764 | 132,000 | 1,764 |
| 2024-07-17 | 1,779 | 1,788 | 1,764 | 1,774 | 100,500 | 1,774 |
| 2024-07-16 | 1,787 | 1,788 | 1,763 | 1,764 | 106,100 | 1,764 |
| 2024-07-12 | 1,768 | 1,790 | 1,757 | 1,782 | 115,100 | 1,782 |
| 2024-07-11 | 1,757 | 1,783 | 1,753 | 1,776 | 84,800 | 1,776 |
| 2024-07-10 | 1,733 | 1,753 | 1,732 | 1,753 | 104,300 | 1,753 |
| 2024-07-09 | 1,740 | 1,748 | 1,727 | 1,728 | 84,300 | 1,728 |
| 2024-07-08 | 1,759 | 1,759 | 1,725 | 1,733 | 97,000 | 1,733 |
| 2024-07-05 | 1,769 | 1,769 | 1,744 | 1,754 | 105,600 | 1,754 |
| 2024-07-04 | 1,760 | 1,770 | 1,752 | 1,761 | 70,400 | 1,761 |
| 2024-07-03 | 1,759 | 1,766 | 1,750 | 1,764 | 73,800 | 1,764 |
| 2024-07-02 | 1,738 | 1,770 | 1,732 | 1,755 | 113,900 | 1,755 |
| 2024-07-01 | 1,760 | 1,760 | 1,726 | 1,738 | 112,500 | 1,738 |
| 2024-06-28 | 1,747 | 1,763 | 1,722 | 1,735 | 160,700 | 1,735 |
| 2024-06-27 | 1,725 | 1,726 | 1,715 | 1,720 | 71,700 | 1,720 |
| 2024-06-26 | 1,728 | 1,730 | 1,709 | 1,711 | 83,800 | 1,711 |
| 2024-06-25 | 1,703 | 1,722 | 1,702 | 1,715 | 73,900 | 1,715 |
| 2024-06-24 | 1,690 | 1,709 | 1,687 | 1,703 | 64,100 | 1,703 |
| 2024-06-21 | 1,679 | 1,702 | 1,671 | 1,678 | 126,900 | 1,678 |
| 2024-06-20 | 1,677 | 1,689 | 1,675 | 1,685 | 33,000 | 1,685 |
| 2024-06-19 | 1,684 | 1,694 | 1,677 | 1,686 | 50,700 | 1,686 |
| 2024-06-18 | 1,688 | 1,689 | 1,671 | 1,677 | 48,700 | 1,677 |
| 2024-06-17 | 1,673 | 1,677 | 1,653 | 1,677 | 72,300 | 1,677 |
| 2024-06-14 | 1,651 | 1,685 | 1,650 | 1,679 | 107,800 | 1,679 |
| 2024-06-13 | 1,682 | 1,682 | 1,652 | 1,655 | 89,900 | 1,655 |
| 2024-06-12 | 1,676 | 1,696 | 1,668 | 1,672 | 62,200 | 1,672 |
| 2024-06-11 | 1,689 | 1,705 | 1,675 | 1,681 | 74,700 | 1,681 |
| 2024-06-10 | 1,662 | 1,688 | 1,661 | 1,686 | 77,100 | 1,686 |
| 2024-06-07 | 1,671 | 1,681 | 1,663 | 1,663 | 33,400 | 1,663 |
| 2024-06-06 | 1,693 | 1,696 | 1,664 | 1,676 | 40,300 | 1,676 |
| 2024-06-05 | 1,703 | 1,712 | 1,690 | 1,693 | 44,400 | 1,693 |
| 2024-06-04 | 1,725 | 1,727 | 1,712 | 1,721 | 31,500 | 1,721 |
| 2024-06-03 | 1,735 | 1,745 | 1,722 | 1,732 | 36,000 | 1,732 |
| 2024-05-31 | 1,720 | 1,733 | 1,703 | 1,732 | 140,000 | 1,732 |
| 2024-05-30 | 1,670 | 1,714 | 1,658 | 1,710 | 135,300 | 1,710 |
| 2024-05-29 | 1,683 | 1,689 | 1,663 | 1,670 | 52,100 | 1,670 |
| 2024-05-28 | 1,691 | 1,707 | 1,685 | 1,685 | 54,100 | 1,685 |
| 2024-05-27 | 1,714 | 1,714 | 1,693 | 1,705 | 87,800 | 1,705 |
| 2024-05-24 | 1,697 | 1,722 | 1,691 | 1,715 | 74,000 | 1,715 |
| 2024-05-23 | 1,706 | 1,721 | 1,681 | 1,715 | 57,400 | 1,715 |
| 2024-05-22 | 1,716 | 1,729 | 1,708 | 1,714 | 96,400 | 1,714 |
| 2024-05-21 | 1,757 | 1,761 | 1,716 | 1,716 | 65,100 | 1,716 |
| 2024-05-20 | 1,756 | 1,783 | 1,740 | 1,766 | 116,800 | 1,766 |
| 2024-05-17 | 1,749 | 1,785 | 1,742 | 1,760 | 157,700 | 1,760 |
| 2024-05-16 | 1,841 | 1,843 | 1,758 | 1,758 | 145,400 | 1,758 |
| 2024-05-15 | 1,899 | 1,900 | 1,841 | 1,843 | 107,900 | 1,843 |
| 2024-05-14 | 1,875 | 1,893 | 1,852 | 1,890 | 94,100 | 1,890 |
| 2024-05-13 | 1,880 | 1,905 | 1,849 | 1,893 | 144,000 | 1,893 |
| 2024-05-10 | 1,917 | 1,927 | 1,885 | 1,907 | 95,100 | 1,907 |
| 2024-05-09 | 1,956 | 2,117 | 1,822 | 1,926 | 502,700 | 1,926 |
| 2024-05-08 | 1,948 | 1,978 | 1,946 | 1,950 | 98,000 | 1,950 |
| 2024-05-07 | 1,906 | 1,953 | 1,896 | 1,948 | 86,800 | 1,948 |
| 2024-05-02 | 1,881 | 1,913 | 1,881 | 1,906 | 27,900 | 1,906 |
| 2024-05-01 | 1,897 | 1,909 | 1,879 | 1,897 | 48,300 | 1,897 |
| 2024-04-30 | 1,850 | 1,924 | 1,850 | 1,924 | 139,100 | 1,924 |
| 2024-04-26 | 1,834 | 1,849 | 1,796 | 1,849 | 177,700 | 1,849 |
| 2024-04-25 | 1,830 | 1,833 | 1,812 | 1,816 | 47,800 | 1,816 |
| 2024-04-24 | 1,831 | 1,838 | 1,805 | 1,832 | 80,400 | 1,832 |
| 2024-04-23 | 1,803 | 1,839 | 1,803 | 1,831 | 78,800 | 1,831 |
| 2024-04-22 | 1,821 | 1,828 | 1,809 | 1,821 | 53,800 | 1,821 |
| 2024-04-19 | 1,819 | 1,827 | 1,774 | 1,791 | 90,800 | 1,791 |
| 2024-04-18 | 1,833 | 1,857 | 1,833 | 1,853 | 47,200 | 1,853 |
| 2024-04-17 | 1,832 | 1,838 | 1,801 | 1,823 | 76,900 | 1,823 |
| 2024-04-16 | 1,859 | 1,859 | 1,819 | 1,832 | 86,200 | 1,832 |
| 2024-04-15 | 1,850 | 1,862 | 1,841 | 1,862 | 53,900 | 1,862 |
| 2024-04-12 | 1,852 | 1,875 | 1,852 | 1,874 | 67,100 | 1,874 |
| 2024-04-11 | 1,832 | 1,854 | 1,826 | 1,851 | 42,000 | 1,851 |
| 2024-04-10 | 1,850 | 1,864 | 1,847 | 1,853 | 36,100 | 1,853 |
| 2024-04-09 | 1,841 | 1,854 | 1,831 | 1,852 | 80,900 | 1,852 |
| 2024-04-08 | 1,846 | 1,860 | 1,830 | 1,854 | 69,600 | 1,854 |
| 2024-04-05 | 1,829 | 1,854 | 1,822 | 1,846 | 62,700 | 1,846 |
| 2024-04-04 | 1,852 | 1,872 | 1,841 | 1,846 | 69,700 | 1,846 |
| 2024-04-03 | 1,852 | 1,862 | 1,821 | 1,852 | 116,100 | 1,852 |
| 2024-04-02 | 1,915 | 1,915 | 1,870 | 1,876 | 61,700 | 1,876 |
| 2024-04-01 | 1,953 | 1,953 | 1,910 | 1,915 | 49,600 | 1,915 |
| 2024-03-29 | 1,911 | 1,954 | 1,904 | 1,953 | 70,200 | 1,953 |
| 2024-03-28 | 1,957 | 1,957 | 1,899 | 1,911 | 99,800 | 1,911 |
| 2024-03-27 | 1,907 | 1,990 | 1,907 | 1,965 | 177,700 | 1,965 |
| 2024-03-26 | 1,905 | 1,909 | 1,888 | 1,908 | 66,500 | 1,908 |
| 2024-03-25 | 1,924 | 1,933 | 1,895 | 1,905 | 112,300 | 1,905 |
| 2024-03-22 | 1,920 | 1,932 | 1,907 | 1,926 | 98,800 | 1,926 |
| 2024-03-21 | 1,905 | 1,934 | 1,905 | 1,927 | 110,000 | 1,927 |
| 2024-03-19 | 1,885 | 1,899 | 1,873 | 1,882 | 77,000 | 1,882 |
| 2024-03-18 | 1,903 | 1,903 | 1,881 | 1,888 | 67,000 | 1,888 |
| 2024-03-15 | 1,874 | 1,905 | 1,865 | 1,891 | 101,100 | 1,891 |
| 2024-03-14 | 1,860 | 1,867 | 1,826 | 1,866 | 153,100 | 1,866 |
| 2024-03-13 | 1,903 | 1,925 | 1,877 | 1,877 | 128,700 | 1,877 |
| 2024-03-12 | 1,870 | 1,902 | 1,860 | 1,893 | 120,000 | 1,893 |
| 2024-03-11 | 1,885 | 1,885 | 1,843 | 1,879 | 82,100 | 1,879 |
| 2024-03-08 | 1,819 | 1,905 | 1,814 | 1,890 | 158,900 | 1,890 |
| 2024-03-07 | 1,874 | 1,874 | 1,819 | 1,850 | 70,900 | 1,850 |
| 2024-03-06 | 1,832 | 1,893 | 1,826 | 1,874 | 162,200 | 1,874 |
| 2024-03-05 | 1,825 | 1,846 | 1,814 | 1,832 | 54,500 | 1,832 |
| 2024-03-04 | 1,846 | 1,852 | 1,825 | 1,834 | 81,500 | 1,834 |
| 2024-03-01 | 1,865 | 1,865 | 1,841 | 1,856 | 70,000 | 1,856 |
| 2024-02-29 | 1,870 | 1,893 | 1,834 | 1,843 | 120,800 | 1,843 |
| 2024-02-28 | 1,814 | 1,859 | 1,805 | 1,859 | 128,700 | 1,859 |
| 2024-02-27 | 1,848 | 1,863 | 1,822 | 1,830 | 77,200 | 1,830 |
| 2024-02-26 | 1,869 | 1,869 | 1,838 | 1,848 | 91,800 | 1,848 |
| 2024-02-22 | 1,837 | 1,851 | 1,815 | 1,845 | 121,600 | 1,845 |
| 2024-02-21 | 1,842 | 1,851 | 1,828 | 1,840 | 72,900 | 1,840 |
| 2024-02-20 | 1,865 | 1,872 | 1,838 | 1,847 | 67,500 | 1,847 |
| 2024-02-19 | 1,799 | 1,868 | 1,799 | 1,868 | 99,600 | 1,868 |
| 2024-02-16 | 1,834 | 1,834 | 1,790 | 1,799 | 105,800 | 1,799 |
| 2024-02-15 | 1,870 | 1,877 | 1,802 | 1,809 | 123,600 | 1,809 |
| 2024-02-14 | 1,919 | 1,919 | 1,844 | 1,859 | 142,800 | 1,859 |
| 2024-02-13 | 1,897 | 1,913 | 1,875 | 1,903 | 169,900 | 1,903 |
| 2024-02-09 | 1,881 | 1,894 | 1,866 | 1,887 | 104,000 | 1,887 |
| 2024-02-08 | 1,872 | 1,886 | 1,852 | 1,875 | 90,500 | 1,875 |
| 2024-02-07 | 1,840 | 1,881 | 1,835 | 1,881 | 66,500 | 1,881 |
| 2024-02-06 | 1,850 | 1,860 | 1,831 | 1,848 | 114,600 | 1,848 |
| 2024-02-05 | 1,900 | 1,930 | 1,874 | 1,874 | 224,700 | 1,874 |
| 2024-02-02 | 1,905 | 1,975 | 1,888 | 1,936 | 352,200 | 1,936 |
| 2024-02-01 | 1,751 | 1,921 | 1,700 | 1,906 | 632,800 | 1,906 |
| 2024-01-31 | 1,746 | 1,775 | 1,745 | 1,768 | 68,400 | 1,768 |
| 2024-01-30 | 1,768 | 1,768 | 1,743 | 1,747 | 53,400 | 1,747 |
| 2024-01-29 | 1,738 | 1,767 | 1,733 | 1,761 | 55,500 | 1,761 |
| 2024-01-26 | 1,758 | 1,763 | 1,742 | 1,742 | 63,200 | 1,742 |
| 2024-01-25 | 1,738 | 1,757 | 1,731 | 1,754 | 58,300 | 1,754 |
| 2024-01-24 | 1,752 | 1,760 | 1,729 | 1,738 | 90,300 | 1,738 |
| 2024-01-23 | 1,748 | 1,762 | 1,740 | 1,753 | 66,600 | 1,753 |
| 2024-01-22 | 1,705 | 1,744 | 1,705 | 1,744 | 79,900 | 1,744 |
| 2024-01-19 | 1,694 | 1,709 | 1,688 | 1,709 | 67,400 | 1,709 |
| 2024-01-18 | 1,690 | 1,708 | 1,690 | 1,690 | 43,600 | 1,690 |
| 2024-01-17 | 1,722 | 1,726 | 1,687 | 1,688 | 134,900 | 1,688 |
| 2024-01-16 | 1,745 | 1,745 | 1,709 | 1,715 | 80,600 | 1,715 |
| 2024-01-15 | 1,699 | 1,747 | 1,692 | 1,747 | 124,500 | 1,747 |
| 2024-01-12 | 1,717 | 1,721 | 1,682 | 1,685 | 70,300 | 1,685 |
| 2024-01-11 | 1,720 | 1,729 | 1,702 | 1,708 | 92,300 | 1,708 |
| 2024-01-10 | 1,698 | 1,717 | 1,693 | 1,702 | 109,100 | 1,702 |
| 2024-01-09 | 1,703 | 1,703 | 1,678 | 1,692 | 109,100 | 1,692 |
| 2024-01-05 | 1,673 | 1,692 | 1,668 | 1,692 | 115,000 | 1,692 |
| 2024-01-04 | 1,632 | 1,673 | 1,616 | 1,673 | 88,800 | 1,673 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
