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
ー
円
(ー)
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 | 299,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,792 | 1,832 | 1,764 | 1,800 | +7 | +0.4 | 403,900 |
| 10/13 | 1,846 | 1,863 | 1,785 | 1,793 | -18 | -1.0 | 462,200 |
| 10/6 | 1,842 | 1,868 | 1,754 | 1,811 | -42 | -2.3 | 431,400 |
| 9/29 | 1,884 | 1,906 | 1,851 | 1,853 | -19 | -1.0 | 485,800 |
| 9/22 | 1,910 | 1,927 | 1,863 | 1,872 | -38 | -2.0 | 325,300 |
| 9/15 | 1,875 | 1,923 | 1,847 | 1,910 | +35 | +1.9 | 446,000 |
| 9/8 | 1,906 | 1,932 | 1,872 | 1,875 | -30 | -1.6 | 384,300 |
| 9/1 | 1,897 | 1,959 | 1,891 | 1,905 | +19 | +1.0 | 635,300 |
| 8/25 | 1,849 | 1,892 | 1,826 | 1,886 | +47 | +2.6 | 345,900 |
| 8/18 | 1,828 | 1,863 | 1,818 | 1,839 | +18 | +1.0 | 508,100 |
| 8/10 | 1,710 | 1,822 | 1,706 | 1,821 | +93 | +5.4 | 397,500 |
| 8/4 | 1,870 | 1,877 | 1,685 | 1,728 | -129 | -7.0 | 1,141,700 |
| 7/28 | 1,870 | 1,882 | 1,825 | 1,857 | -6 | -0.3 | 615,200 |
| 7/21 | 1,819 | 1,893 | 1,812 | 1,863 | +53 | +2.9 | 439,000 |
| 7/14 | 1,870 | 1,897 | 1,780 | 1,810 | -46 | -2.5 | 892,600 |
| 7/7 | 1,850 | 1,869 | 1,829 | 1,856 | +19 | +1.0 | 579,100 |
| 6/30 | 1,804 | 1,839 | 1,761 | 1,837 | +37 | +2.1 | 519,400 |
| 6/23 | 1,810 | 1,828 | 1,744 | 1,800 | -4 | -0.2 | 523,100 |
| 6/16 | 1,771 | 1,812 | 1,761 | 1,804 | +35 | +2.0 | 704,100 |
| 6/9 | 1,779 | 1,824 | 1,748 | 1,769 | +11 | +0.6 | 651,800 |
| 6/2 | 1,740 | 1,758 | 1,703 | 1,758 | +34 | +2.0 | 825,400 |
| 5/26 | 1,728 | 1,758 | 1,714 | 1,724 | -3 | -0.2 | 659,100 |
| 5/19 | 1,737 | 1,776 | 1,711 | 1,727 | -9 | -0.5 | 863,600 |
| 5/12 | 1,640 | 1,799 | 1,640 | 1,736 | +85 | +5.2 | 1,447,000 |
| 5/2 | 1,640 | 1,677 | 1,637 | 1,651 | +9 | +0.6 | 214,600 |
| 4/28 | 1,579 | 1,645 | 1,578 | 1,642 | +64 | +4.1 | 694,000 |
| 4/21 | 1,534 | 1,599 | 1,527 | 1,578 | +44 | +2.9 | 571,900 |
| 4/14 | 1,475 | 1,535 | 1,464 | 1,534 | +59 | +4.0 | 628,400 |
| 4/7 | 1,480 | 1,496 | 1,440 | 1,475 | +6 | +0.4 | 492,100 |
| 3/31 | 1,476 | 1,488 | 1,436 | 1,469 | +1 | +0.1 | 565,400 |
▶︎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
