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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,340 | 1,372 | 1,316 | 1,362 | +14 | +1.0 | 478,000 |
| 1/21 | 1,405 | 1,410 | 1,332 | 1,348 | -55 | -3.9 | 320,100 |
| 1/14 | 1,416 | 1,451 | 1,388 | 1,403 | -23 | -1.6 | 315,900 |
| 1/7 | 1,413 | 1,467 | 1,407 | 1,426 | +13 | +0.9 | 346,900 |
| 12/30 | 1,406 | 1,435 | 1,399 | 1,413 | +7 | +0.5 | 215,700 |
| 12/24 | 1,450 | 1,454 | 1,403 | 1,406 | -63 | -4.3 | 274,500 |
| 12/17 | 1,489 | 1,491 | 1,456 | 1,469 | -9 | -0.6 | 648,500 |
| 12/10 | 1,445 | 1,498 | 1,437 | 1,478 | +44 | +3.1 | 447,300 |
| 12/3 | 1,374 | 1,434 | 1,362 | 1,434 | +30 | +2.1 | 531,800 |
| 11/26 | 1,390 | 1,442 | 1,387 | 1,404 | +2 | +0.1 | 278,500 |
| 11/19 | 1,456 | 1,471 | 1,389 | 1,402 | -49 | -3.4 | 345,900 |
| 11/12 | 1,495 | 1,495 | 1,418 | 1,451 | -46 | -3.1 | 387,600 |
| 11/5 | 1,526 | 1,542 | 1,490 | 1,497 | -13 | -0.9 | 547,600 |
| 10/29 | 1,525 | 1,550 | 1,495 | 1,510 | -28 | -1.8 | 404,300 |
| 10/22 | 1,538 | 1,553 | 1,522 | 1,538 | -5 | -0.3 | 405,500 |
| 10/15 | 1,550 | 1,551 | 1,515 | 1,543 | -5 | -0.3 | 563,100 |
| 10/8 | 1,587 | 1,588 | 1,521 | 1,548 | -27 | -1.7 | 435,300 |
| 10/1 | 1,652 | 1,764 | 1,568 | 1,575 | -78 | -4.7 | 1,047,100 |
| 9/24 | 1,690 | 1,691 | 1,636 | 1,653 | -72 | -4.2 | 235,200 |
| 9/17 | 1,679 | 1,736 | 1,671 | 1,725 | +44 | +2.6 | 708,900 |
| 9/10 | 1,690 | 1,709 | 1,660 | 1,681 | -9 | -0.5 | 607,900 |
| 9/3 | 1,650 | 1,697 | 1,639 | 1,690 | +51 | +3.1 | 324,700 |
| 8/27 | 1,669 | 1,688 | 1,626 | 1,639 | -29 | -1.7 | 292,800 |
| 8/20 | 1,679 | 1,697 | 1,638 | 1,668 | -25 | -1.5 | 332,000 |
| 8/13 | 1,656 | 1,704 | 1,635 | 1,693 | +37 | +2.2 | 289,600 |
| 8/6 | 1,617 | 1,692 | 1,612 | 1,656 | +67 | +4.2 | 406,800 |
| 7/30 | 1,664 | 1,665 | 1,585 | 1,589 | -48 | -2.9 | 227,100 |
| 7/21 | 1,606 | 1,650 | 1,582 | 1,637 | +14 | +0.9 | 235,700 |
| 7/16 | 1,570 | 1,675 | 1,566 | 1,623 | +77 | +5.0 | 683,900 |
| 7/9 | 1,536 | 1,562 | 1,518 | 1,546 | +2 | +0.1 | 357,600 |
▶︎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
