！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,551.5 | 2,722.5 | 2,495.5 | 2,652.0 | +105.0 | +4.1 | 4,680,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,551.5 | 2,722.5 | 2,495.5 | 2,652.0 | +105.0 | +4.1 | 2,625,700 |
| 4/26 | 2,491.0 | 2,582.0 | 2,465.0 | 2,547.0 | +82.5 | +3.4 | 1,436,500 |
| 4/19 | 2,640.0 | 2,652.0 | 2,433.0 | 2,464.5 | -197.5 | -7.4 | 1,771,700 |
| 4/12 | 2,695.0 | 2,737.0 | 2,643.5 | 2,662.0 | -35.5 | -1.3 | 1,377,800 |
| 4/5 | 2,800.0 | 2,800.0 | 2,644.0 | 2,697.5 | -116.0 | -4.1 | 2,172,600 |
| 3/29 | 2,910.0 | 2,917.5 | 2,745.5 | 2,813.5 | -85.0 | -2.9 | 2,843,500 |
| 3/22 | 2,766.5 | 2,909.0 | 2,742.5 | 2,898.5 | +150.0 | +5.5 | 2,008,500 |
| 3/15 | 2,699.0 | 2,763.0 | 2,650.5 | 2,748.5 | +22.5 | +0.8 | 2,340,000 |
| 3/8 | 2,660.5 | 2,737.5 | 2,607.0 | 2,726.0 | +69.0 | +2.6 | 2,441,400 |
| 3/1 | 2,476.0 | 2,693.5 | 2,436.0 | 2,657.0 | +182.0 | +7.4 | 4,679,600 |
| 2/22 | 2,295.0 | 2,497.5 | 2,285.0 | 2,475.0 | +178.5 | +7.8 | 2,482,200 |
| 2/16 | 2,362.5 | 2,373.0 | 2,270.0 | 2,296.5 | -53.0 | -2.3 | 2,312,700 |
| 2/9 | 2,399.0 | 2,459.5 | 2,291.0 | 2,349.5 | -31.5 | -1.3 | 5,667,500 |
| 2/2 | 2,525.5 | 2,546.5 | 2,361.5 | 2,381.0 | -130.5 | -5.2 | 4,493,200 |
| 1/26 | 2,510.0 | 2,595.0 | 2,470.5 | 2,511.5 | +27.5 | +1.1 | 2,835,800 |
| 1/19 | 2,470.5 | 2,528.5 | 2,468.0 | 2,484.0 | +32.0 | +1.3 | 2,244,400 |
| 1/12 | 2,274.5 | 2,479.0 | 2,265.5 | 2,452.0 | +191.5 | +8.5 | 2,512,000 |
| 1/5 | 2,221.0 | 2,277.0 | 2,176.5 | 2,260.5 | +28.0 | +1.3 | 727,500 |
| 12/29 | 2,264.0 | 2,278.5 | 2,208.5 | 2,232.5 | -28.0 | -1.2 | 1,528,700 |
| 12/22 | 2,120.0 | 2,283.5 | 2,115.0 | 2,260.5 | +130.0 | +6.1 | 2,137,100 |
| 12/15 | 2,031.5 | 2,188.0 | 2,006.0 | 2,130.5 | +118.5 | +5.9 | 3,265,900 |
| 12/8 | 2,105.0 | 2,165.0 | 2,002.0 | 2,012.0 | -76.0 | -3.6 | 2,546,400 |
| 12/1 | 2,104.5 | 2,106.0 | 2,055.5 | 2,088.0 | -8.5 | -0.4 | 1,754,300 |
| 11/24 | 2,060.0 | 2,109.5 | 2,027.0 | 2,096.5 | +25.5 | +1.2 | 1,345,800 |
| 11/17 | 2,103.5 | 2,118.0 | 2,037.0 | 2,071.0 | -32.5 | -1.6 | 1,396,300 |
| 11/10 | 2,074.0 | 2,179.5 | 2,012.0 | 2,103.5 | +48.0 | +2.3 | 2,981,100 |
| 11/2 | 2,058.0 | 2,113.5 | 2,005.5 | 2,055.5 | +26.5 | +1.3 | 1,940,400 |
| 10/27 | 2,036.0 | 2,105.0 | 1,995.0 | 2,029.0 | +14.0 | +0.7 | 1,266,500 |
| 10/20 | 2,025.0 | 2,078.0 | 1,990.0 | 2,015.0 | -11.0 | -0.5 | 1,298,100 |
| 10/13 | 2,084.0 | 2,139.0 | 2,016.0 | 2,026.0 | -14.0 | -0.7 | 1,217,200 |
▶︎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