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
2024-02-281,8141,8591,8051,859128,7001,859
2024-02-271,8481,8631,8221,83077,2001,830
2024-02-261,8691,8691,8381,84891,8001,848
2024-02-221,8371,8511,8151,845121,6001,845
2024-02-211,8421,8511,8281,84072,9001,840
2024-02-201,8651,8721,8381,84767,5001,847
2024-02-191,7991,8681,7991,86899,6001,868
2024-02-161,8341,8341,7901,799105,8001,799
2024-02-151,8701,8771,8021,809123,6001,809
2024-02-141,9191,9191,8441,859142,8001,859
2024-02-131,8971,9131,8751,903169,9001,903
2024-02-091,8811,8941,8661,887104,0001,887
2024-02-081,8721,8861,8521,87590,5001,875
2024-02-071,8401,8811,8351,88166,5001,881
2024-02-061,8501,8601,8311,848114,6001,848
2024-02-051,9001,9301,8741,874224,7001,874
2024-02-021,9051,9751,8881,936352,2001,936
2024-02-011,7511,9211,7001,906632,8001,906
2024-01-311,7461,7751,7451,76868,4001,768
2024-01-301,7681,7681,7431,74753,4001,747
2024-01-291,7381,7671,7331,76155,5001,761
2024-01-261,7581,7631,7421,74263,2001,742
2024-01-251,7381,7571,7311,75458,3001,754
2024-01-241,7521,7601,7291,73890,3001,738
2024-01-231,7481,7621,7401,75366,6001,753
2024-01-221,7051,7441,7051,74479,9001,744
2024-01-191,6941,7091,6881,70967,4001,709
2024-01-181,6901,7081,6901,69043,6001,690
2024-01-171,7221,7261,6871,688134,9001,688
2024-01-161,7451,7451,7091,71580,6001,715
2024-01-151,6991,7471,6921,747124,5001,747
2024-01-121,7171,7211,6821,68570,3001,685
2024-01-111,7201,7291,7021,70892,3001,708
2024-01-101,6981,7171,6931,702109,1001,702
2024-01-091,7031,7031,6781,692109,1001,692
2024-01-051,6731,6921,6681,692115,0001,692
2024-01-041,6321,6731,6161,67388,8001,673

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