！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
2,675
円
(23:52)
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) | 1,476.0 (23/05/10) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,710.0 | 2,722.5 | 2,643.0 | 2,652.0 | +142.0 | +5.7 | 2,054,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 2,675.5 | 2,718.5 | 2,652.5 | 2,712.5 | +37.0 | +1.4 | 527,000 |
| 3/11 | 2,699.0 | 2,714.0 | 2,650.5 | 2,675.5 | -50.5 | -1.9 | 467,400 |
| 3/8 | 2,666.0 | 2,737.5 | 2,663.0 | 2,726.0 | +36.0 | +1.3 | 604,300 |
| 3/7 | 2,679.5 | 2,692.0 | 2,648.0 | 2,690.0 | +15.0 | +0.6 | 398,400 |
| 3/6 | 2,611.0 | 2,681.5 | 2,607.5 | 2,675.0 | +37.5 | +1.4 | 461,400 |
| 3/5 | 2,624.0 | 2,652.0 | 2,607.0 | 2,637.5 | +19.5 | +0.7 | 415,700 |
| 3/4 | 2,660.5 | 2,670.0 | 2,608.5 | 2,618.0 | -39.0 | -1.5 | 561,600 |
| 3/1 | 2,680.0 | 2,693.5 | 2,636.5 | 2,657.0 | -10.5 | -0.4 | 754,800 |
| 2/29 | 2,570.0 | 2,678.5 | 2,569.0 | 2,667.5 | +103.5 | +4.0 | 1,575,200 |
| 2/28 | 2,454.5 | 2,589.5 | 2,453.0 | 2,564.0 | +109.5 | +4.5 | 1,277,300 |
| 2/27 | 2,450.0 | 2,471.0 | 2,436.0 | 2,454.5 | -6.5 | -0.3 | 470,100 |
| 2/26 | 2,476.0 | 2,493.0 | 2,450.0 | 2,461.0 | -14.0 | -0.6 | 602,200 |
| 2/22 | 2,410.5 | 2,497.5 | 2,410.0 | 2,475.0 | +79.5 | +3.3 | 999,400 |
| 2/21 | 2,339.5 | 2,396.0 | 2,334.5 | 2,395.5 | +68.0 | +2.9 | 682,300 |
| 2/20 | 2,343.0 | 2,347.5 | 2,316.0 | 2,327.5 | -3.5 | -0.2 | 389,900 |
| 2/19 | 2,295.0 | 2,343.5 | 2,285.0 | 2,331.0 | +34.5 | +1.5 | 410,600 |
| 2/16 | 2,294.0 | 2,321.5 | 2,288.5 | 2,296.5 | +4.5 | +0.2 | 488,300 |
| 2/15 | 2,332.0 | 2,336.0 | 2,270.0 | 2,292.0 | -29.0 | -1.3 | 707,600 |
| 2/14 | 2,354.0 | 2,373.0 | 2,311.5 | 2,321.0 | -34.0 | -1.4 | 521,200 |
| 2/13 | 2,362.5 | 2,368.0 | 2,318.0 | 2,355.0 | +5.5 | +0.2 | 595,600 |
| 2/9 | 2,348.0 | 2,354.0 | 2,306.0 | 2,349.5 | +20.5 | +0.9 | 722,100 |
| 2/8 | 2,385.5 | 2,395.0 | 2,326.5 | 2,329.0 | -50.5 | -2.1 | 1,033,800 |
| 2/7 | 2,343.0 | 2,387.0 | 2,291.0 | 2,379.5 | -63.5 | -2.6 | 2,005,000 |
| 2/6 | 2,430.0 | 2,459.5 | 2,396.5 | 2,443.0 | +32.5 | +1.4 | 1,200,900 |
| 2/5 | 2,399.0 | 2,414.5 | 2,375.5 | 2,410.5 | +29.5 | +1.2 | 705,700 |
| 2/2 | 2,399.0 | 2,399.5 | 2,361.5 | 2,381.0 | -4.0 | -0.2 | 701,100 |
▶︎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