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
2025-02-131,8071,8331,7901,81990,5001,819
2025-02-121,8181,8181,7871,79489,5001,794
2025-02-101,8461,8541,8141,81884,7001,818
2025-02-071,8471,8621,8271,85994,3001,859
2025-02-061,8351,8781,8281,867146,3001,867
2025-02-051,8241,9271,8241,867452,5001,867
2025-02-041,6781,6981,6571,66477,9001,664
2025-02-031,6801,6801,6561,66555,5001,665
2025-01-311,6931,6931,6711,68142,6001,681
2025-01-301,6761,7041,6761,70468,8001,704
2025-01-291,6771,6781,6641,66439,7001,664
2025-01-281,6561,6801,6561,67746,6001,677
2025-01-271,6621,6731,6561,66143,9001,661
2025-01-241,6581,6581,6361,64463,4001,644
2025-01-231,6501,6641,6461,65652,0001,656
2025-01-221,6561,6671,6521,65668,8001,656
2025-01-211,6581,6641,6411,65380,0001,653
2025-01-201,6581,6651,6501,66257,0001,662
2025-01-171,6411,6511,6331,64771,0001,647
2025-01-161,6531,6571,6381,64062,4001,640
2025-01-151,6311,6401,6281,63855,0001,638
2025-01-141,6301,6421,6151,63580,4001,635
2025-01-101,6311,6541,6311,64840,5001,648
2025-01-091,6391,6401,6251,63158,2001,631
2025-01-081,6631,6631,6371,63945,2001,639
2025-01-071,6961,6961,6691,66954,1001,669
2025-01-061,6911,6981,6821,68362,0001,683

分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株