!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,528.5 | 2,722.5 | 2,495.5 | 2,652.0 | +123.0 | +4.9 | 4,327,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,800.0 | 2,800.0 | 2,433.0 | 2,529.0 | -284.5 | -10.1 | 7,111,100 |
24/03 | 2,680.0 | 2,917.5 | 2,607.0 | 2,813.5 | +146.0 | +5.5 | 10,388,200 |
24/02 | 2,400.0 | 2,678.5 | 2,270.0 | 2,667.5 | +234.0 | +9.6 | 15,883,900 |
24/01 | 2,221.0 | 2,595.0 | 2,176.5 | 2,433.5 | +201.0 | +9.0 | 11,316,200 |
23/12 | 2,094.0 | 2,283.5 | 2,002.0 | 2,232.5 | +154.0 | +7.4 | 9,854,700 |
23/11 | 2,100.0 | 2,179.5 | 2,012.0 | 2,078.5 | +7.0 | +0.3 | 7,863,300 |
23/10 | 2,154.0 | 2,157.0 | 1,955.0 | 2,071.5 | -90.5 | -4.2 | 7,762,300 |
23/09 | 2,385.0 | 2,432.0 | 2,132.0 | 2,162.0 | -203.0 | -8.6 | 6,380,700 |
23/08 | 1,930.0 | 2,372.0 | 1,873.0 | 2,365.0 | +441.0 | +22.9 | 9,755,300 |
23/07 | 1,830.0 | 1,934.0 | 1,724.0 | 1,924.0 | +114.0 | +6.3 | 7,596,500 |
23/06 | 1,650.0 | 1,854.0 | 1,644.0 | 1,810.0 | +161.0 | +9.8 | 7,452,300 |
23/05 | 1,526.0 | 1,751.0 | 1,476.0 | 1,649.0 | +116.0 | +7.6 | 9,847,000 |
23/04 | 1,490.0 | 1,552.0 | 1,382.0 | 1,533.0 | +52.0 | +3.5 | 7,621,900 |
23/03 | 1,332.0 | 1,508.0 | 1,316.0 | 1,481.0 | +150.0 | +11.3 | 9,294,800 |
23/02 | 1,278.0 | 1,347.0 | 1,232.0 | 1,331.0 | +53.0 | +4.2 | 5,266,800 |
23/01 | 1,266.0 | 1,287.0 | 1,207.0 | 1,278.0 | +14.0 | +1.1 | 3,426,900 |
22/12 | 1,294.0 | 1,303.0 | 1,216.0 | 1,264.0 | +8.0 | +0.6 | 6,042,400 |
22/11 | 1,299.0 | 1,305.0 | 1,168.0 | 1,256.0 | -50.0 | -3.8 | 6,706,800 |
22/10 | 1,235.0 | 1,328.0 | 1,193.0 | 1,306.0 | +67.0 | +5.4 | 6,466,600 |
22/09 | 1,318.0 | 1,357.0 | 1,227.0 | 1,239.0 | -84.0 | -6.4 | 5,619,100 |
22/08 | 1,475.0 | 1,481.0 | 1,301.0 | 1,323.0 | -147.0 | -10.0 | 6,855,700 |
22/07 | 1,361.0 | 1,512.0 | 1,361.0 | 1,470.0 | +107.0 | +7.9 | 6,022,500 |
22/06 | 1,281.0 | 1,376.0 | 1,261.0 | 1,363.0 | +79.0 | +6.2 | 5,626,500 |
22/05 | 1,230.0 | 1,298.0 | 1,129.0 | 1,284.0 | +46.0 | +3.7 | 7,248,200 |
22/04 | 1,202.0 | 1,253.0 | 1,164.0 | 1,238.0 | +17.0 | +1.4 | 5,619,800 |
22/03 | 1,268.0 | 1,317.0 | 1,152.0 | 1,221.0 | -35.0 | -2.8 | 9,145,400 |
22/02 | 1,125.0 | 1,313.0 | 1,115.0 | 1,256.0 | +141.0 | +12.7 | 9,357,400 |
22/01 | 1,115.0 | 1,159.0 | 1,050.0 | 1,115.0 | +16.0 | +1.5 | 4,891,900 |
21/12 | 997.0 | 1,139.0 | 990.0 | 1,099.0 | +100.0 | +10.0 | 5,167,900 |
21/11 | 1,088.0 | 1,122.0 | 999.0 | 999.0 | -81.0 | -7.5 | 6,674,800 |
▶︎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