3,247円
タカラトミーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/06/30 | 1,352.0 | 1,374.0 | 1,347.0 | 1,363.0 | 1,363.0 | 320,000 |
| 2022/06/29 | 1,360.0 | 1,376.0 | 1,358.0 | 1,363.0 | 1,363.0 | 457,600 |
| 2022/06/28 | 1,338.0 | 1,360.0 | 1,337.0 | 1,360.0 | 1,360.0 | 320,900 |
| 2022/06/27 | 1,330.0 | 1,338.0 | 1,322.0 | 1,328.0 | 1,328.0 | 176,600 |
| 2022/06/24 | 1,317.0 | 1,320.0 | 1,299.0 | 1,320.0 | 1,320.0 | 189,900 |
| 2022/06/23 | 1,320.0 | 1,324.0 | 1,300.0 | 1,309.0 | 1,309.0 | 271,800 |
| 2022/06/22 | 1,320.0 | 1,330.0 | 1,318.0 | 1,321.0 | 1,321.0 | 324,000 |
| 2022/06/21 | 1,280.0 | 1,323.0 | 1,280.0 | 1,320.0 | 1,320.0 | 319,800 |
| 2022/06/20 | 1,274.0 | 1,280.0 | 1,266.0 | 1,275.0 | 1,275.0 | 190,000 |
| 2022/06/17 | 1,275.0 | 1,289.0 | 1,263.0 | 1,273.0 | 1,273.0 | 353,000 |
| 2022/06/16 | 1,275.0 | 1,291.0 | 1,273.0 | 1,280.0 | 1,280.0 | 163,600 |
| 2022/06/15 | 1,278.0 | 1,288.0 | 1,262.0 | 1,263.0 | 1,263.0 | 171,700 |
| 2022/06/14 | 1,263.0 | 1,284.0 | 1,261.0 | 1,280.0 | 1,280.0 | 242,200 |
| 2022/06/13 | 1,277.0 | 1,293.0 | 1,273.0 | 1,288.0 | 1,288.0 | 170,500 |
| 2022/06/10 | 1,297.0 | 1,297.0 | 1,283.0 | 1,289.0 | 1,289.0 | 324,500 |
| 2022/06/09 | 1,330.0 | 1,330.0 | 1,312.0 | 1,312.0 | 1,312.0 | 258,500 |
| 2022/06/08 | 1,334.0 | 1,342.0 | 1,326.0 | 1,335.0 | 1,335.0 | 293,700 |
| 2022/06/07 | 1,320.0 | 1,320.0 | 1,310.0 | 1,310.0 | 1,310.0 | 168,300 |
| 2022/06/06 | 1,287.0 | 1,320.0 | 1,287.0 | 1,316.0 | 1,316.0 | 290,100 |
| 2022/06/03 | 1,301.0 | 1,301.0 | 1,285.0 | 1,291.0 | 1,291.0 | 184,900 |
おすすめ条件でスクリーニングされた銘柄を見る
タカラトミーの取引履歴を振り返りませんか？
タカラトミーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
