7981東証P貸借
業種 その他製品
タカラスタンダード 株価時系列データ
PTS
1,669.4
円
(09:38)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,117 (24/05/09) | 1,363 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,117 (24/05/09) | 1,363 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,671 | 1,689 | 1,657 | 1,677 | +2 | +0.1 | 198,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,648 | 1,698 | 1,633 | 1,675 | +31 | +1.9 | 435,100 |
| 12/6 | 1,644 | 1,693 | 1,620 | 1,644 | +4 | +0.2 | 350,500 |
| 11/29 | 1,643 | 1,663 | 1,619 | 1,640 | +11 | +0.7 | 289,800 |
| 11/22 | 1,640 | 1,647 | 1,610 | 1,629 | -6 | -0.4 | 196,200 |
| 11/15 | 1,620 | 1,656 | 1,619 | 1,635 | +11 | +0.7 | 300,900 |
| 11/8 | 1,663 | 1,754 | 1,601 | 1,624 | -37 | -2.2 | 445,800 |
| 11/1 | 1,622 | 1,678 | 1,617 | 1,661 | +43 | +2.7 | 733,800 |
| 10/25 | 1,645 | 1,656 | 1,596 | 1,618 | -27 | -1.6 | 343,100 |
| 10/18 | 1,650 | 1,662 | 1,631 | 1,645 | +6 | +0.4 | 221,500 |
| 10/11 | 1,637 | 1,651 | 1,614 | 1,639 | +18 | +1.1 | 316,800 |
| 10/4 | 1,571 | 1,629 | 1,570 | 1,621 | -6 | -0.4 | 268,200 |
| 9/27 | 1,620 | 1,669 | 1,592 | 1,627 | +23 | +1.4 | 356,200 |
| 9/20 | 1,566 | 1,624 | 1,548 | 1,604 | +55 | +3.6 | 374,000 |
| 9/13 | 1,538 | 1,595 | 1,530 | 1,549 | -9 | -0.6 | 309,400 |
| 9/6 | 1,592 | 1,593 | 1,544 | 1,558 | -33 | -2.1 | 252,300 |
| 8/30 | 1,576 | 1,614 | 1,572 | 1,591 | +10 | +0.6 | 209,000 |
| 8/23 | 1,551 | 1,593 | 1,543 | 1,581 | +2 | +0.1 | 214,200 |
| 8/16 | 1,538 | 1,584 | 1,494 | 1,579 | +64 | +4.2 | 317,600 |
| 8/9 | 1,450 | 1,559 | 1,363 | 1,515 | -45 | -2.9 | 594,700 |
| 8/2 | 1,721 | 1,742 | 1,560 | 1,560 | -148 | -8.7 | 598,000 |
| 7/26 | 1,750 | 1,751 | 1,702 | 1,708 | -45 | -2.6 | 375,000 |
| 7/19 | 1,787 | 1,788 | 1,746 | 1,753 | -29 | -1.6 | 420,400 |
| 7/12 | 1,759 | 1,790 | 1,725 | 1,782 | +28 | +1.6 | 485,500 |
| 7/5 | 1,760 | 1,770 | 1,726 | 1,754 | +19 | +1.1 | 476,200 |
| 6/28 | 1,690 | 1,763 | 1,687 | 1,735 | +57 | +3.4 | 454,200 |
| 6/21 | 1,673 | 1,702 | 1,653 | 1,678 | -1 | -0.1 | 331,600 |
| 6/14 | 1,662 | 1,705 | 1,650 | 1,679 | +16 | +1.0 | 411,700 |
| 6/7 | 1,735 | 1,745 | 1,663 | 1,663 | -69 | -4.0 | 185,600 |
| 5/31 | 1,714 | 1,733 | 1,658 | 1,732 | +17 | +1.0 | 469,300 |
| 5/24 | 1,756 | 1,783 | 1,681 | 1,715 | -45 | -2.6 | 409,700 |
▶︎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
