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
1,665.1
円
取引時間外
(15:20)
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 | 1,668 | -7 | -0.4 | 221,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,880 | 1,905 | 1,742 | 1,760 | -147 | -7.7 | 649,100 |
| 5/10 | 1,906 | 2,117 | 1,822 | 1,907 | +1 | +0.1 | 782,600 |
| 5/2 | 1,850 | 1,924 | 1,850 | 1,906 | +57 | +3.1 | 215,300 |
| 4/26 | 1,821 | 1,849 | 1,796 | 1,849 | +58 | +3.2 | 438,500 |
| 4/19 | 1,850 | 1,862 | 1,774 | 1,791 | -83 | -4.4 | 355,000 |
| 4/12 | 1,846 | 1,875 | 1,826 | 1,874 | +28 | +1.5 | 295,700 |
| 4/5 | 1,953 | 1,953 | 1,821 | 1,846 | -107 | -5.5 | 359,800 |
| 3/29 | 1,924 | 1,990 | 1,888 | 1,953 | +27 | +1.4 | 526,500 |
| 3/22 | 1,903 | 1,934 | 1,873 | 1,926 | +35 | +1.9 | 352,800 |
| 3/15 | 1,885 | 1,925 | 1,826 | 1,891 | +1 | +0.1 | 585,000 |
| 3/8 | 1,846 | 1,905 | 1,814 | 1,890 | +34 | +1.8 | 528,000 |
| 3/1 | 1,869 | 1,893 | 1,805 | 1,856 | +11 | +0.6 | 488,500 |
| 2/22 | 1,799 | 1,872 | 1,799 | 1,845 | +46 | +2.6 | 361,600 |
| 2/16 | 1,897 | 1,919 | 1,790 | 1,799 | -88 | -4.7 | 542,100 |
| 2/9 | 1,900 | 1,930 | 1,831 | 1,887 | -49 | -2.5 | 600,300 |
| 2/2 | 1,738 | 1,975 | 1,700 | 1,936 | +194 | +11.1 | 1,162,300 |
| 1/26 | 1,705 | 1,763 | 1,705 | 1,742 | +33 | +1.9 | 358,300 |
| 1/19 | 1,699 | 1,747 | 1,687 | 1,709 | +24 | +1.4 | 451,000 |
| 1/12 | 1,703 | 1,729 | 1,678 | 1,685 | -7 | -0.4 | 380,800 |
| 1/5 | 1,632 | 1,692 | 1,616 | 1,692 | +60 | +3.7 | 203,800 |
| 12/29 | 1,679 | 1,679 | 1,620 | 1,632 | -25 | -1.5 | 471,500 |
| 12/22 | 1,695 | 1,713 | 1,644 | 1,657 | -77 | -4.4 | 637,900 |
| 12/15 | 1,769 | 1,808 | 1,731 | 1,734 | -22 | -1.3 | 537,200 |
| 12/8 | 1,770 | 1,825 | 1,726 | 1,756 | -30 | -1.7 | 536,400 |
| 12/1 | 1,765 | 1,789 | 1,733 | 1,786 | +27 | +1.5 | 391,400 |
| 11/24 | 1,800 | 1,800 | 1,727 | 1,759 | -36 | -2.0 | 216,400 |
| 11/17 | 1,766 | 1,795 | 1,720 | 1,795 | +24 | +1.4 | 330,100 |
| 11/10 | 1,742 | 1,771 | 1,678 | 1,771 | +44 | +2.6 | 594,000 |
| 11/2 | 1,770 | 1,841 | 1,694 | 1,727 | -78 | -4.3 | 1,140,300 |
| 10/27 | 1,805 | 1,807 | 1,747 | 1,805 | +5 | +0.3 | 405,300 |
▶︎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
