！決算発表予定日 2024/05/14
7867東証P貸借
業種 その他製品
タカラトミー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,917.5 (24/03/25) | 1,464.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,917.5 (24/03/25) | 2,176.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,555.0 | 2,560.5 | 2,512.5 | 2,512.5 | -40.0 | -1.6 | 247,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,540.0 | 2,582.0 | 2,522.5 | 2,552.5 | +48.5 | +1.9 | 341,100 |
| 4/23 | 2,506.0 | 2,526.5 | 2,485.0 | 2,504.0 | +9.5 | +0.4 | 213,600 |
| 4/22 | 2,491.0 | 2,505.5 | 2,465.0 | 2,494.5 | +30.0 | +1.2 | 342,000 |
| 4/19 | 2,528.0 | 2,532.5 | 2,433.0 | 2,464.5 | -90.0 | -3.5 | 553,800 |
| 4/18 | 2,531.0 | 2,579.5 | 2,515.0 | 2,554.5 | +2.5 | +0.1 | 289,400 |
| 4/17 | 2,551.0 | 2,585.5 | 2,537.0 | 2,552.0 | -18.5 | -0.7 | 314,100 |
| 4/16 | 2,600.0 | 2,601.0 | 2,556.0 | 2,570.5 | -64.5 | -2.5 | 367,400 |
| 4/15 | 2,640.0 | 2,652.0 | 2,611.5 | 2,635.0 | -27.0 | -1.0 | 247,000 |
| 4/12 | 2,687.0 | 2,705.5 | 2,643.5 | 2,662.0 | +4.0 | +0.2 | 287,700 |
| 4/11 | 2,710.0 | 2,710.0 | 2,649.0 | 2,658.0 | -55.0 | -2.0 | 266,100 |
| 4/10 | 2,725.0 | 2,737.0 | 2,704.0 | 2,713.0 | -10.5 | -0.4 | 209,300 |
| 4/9 | 2,711.5 | 2,734.0 | 2,701.0 | 2,723.5 | +12.5 | +0.5 | 280,700 |
| 4/8 | 2,695.0 | 2,722.5 | 2,685.5 | 2,711.0 | +13.5 | +0.5 | 334,000 |
| 4/5 | 2,660.0 | 2,705.5 | 2,644.0 | 2,697.5 | +15.5 | +0.6 | 410,400 |
| 4/4 | 2,668.5 | 2,704.0 | 2,653.0 | 2,682.0 | +14.0 | +0.5 | 502,000 |
| 4/3 | 2,654.0 | 2,683.0 | 2,644.0 | 2,668.0 | -27.0 | -1.0 | 425,500 |
| 4/2 | 2,700.0 | 2,704.0 | 2,664.5 | 2,695.0 | -14.0 | -0.5 | 440,700 |
| 4/1 | 2,800.0 | 2,800.0 | 2,705.5 | 2,709.0 | -104.5 | -3.7 | 394,000 |
| 3/29 | 2,757.0 | 2,815.0 | 2,745.5 | 2,813.5 | +57.5 | +2.1 | 486,900 |
| 3/28 | 2,801.0 | 2,830.0 | 2,755.0 | 2,756.0 | -112.0 | -3.9 | 678,100 |
| 3/27 | 2,852.0 | 2,893.5 | 2,843.0 | 2,868.0 | +19.5 | +0.7 | 718,000 |
| 3/26 | 2,880.0 | 2,898.5 | 2,835.5 | 2,848.5 | -26.5 | -0.9 | 488,800 |
| 3/25 | 2,910.0 | 2,917.5 | 2,875.0 | 2,875.0 | -23.5 | -0.8 | 471,700 |
| 3/22 | 2,870.0 | 2,909.0 | 2,856.0 | 2,898.5 | +37.5 | +1.3 | 523,200 |
| 3/21 | 2,835.0 | 2,875.0 | 2,828.0 | 2,861.0 | +43.0 | +1.5 | 460,600 |
| 3/19 | 2,798.0 | 2,835.0 | 2,775.0 | 2,818.0 | +14.0 | +0.5 | 524,300 |
| 3/18 | 2,766.5 | 2,804.0 | 2,742.5 | 2,804.0 | +55.5 | +2.0 | 500,400 |
| 3/15 | 2,750.0 | 2,756.0 | 2,721.5 | 2,748.5 | +24.5 | +0.9 | 522,000 |
| 3/14 | 2,690.0 | 2,732.0 | 2,685.0 | 2,724.0 | +21.0 | +0.8 | 389,100 |
| 3/13 | 2,736.5 | 2,763.0 | 2,684.5 | 2,703.0 | -9.5 | -0.4 | 434,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて