日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

たけびし(7510)の株価時系列情報

たけびし(7510)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/02/02 2,333 2,340 2,268 2,278 28,500
2026/01/30 2,286 2,293 2,258 2,283 27,700
2026/01/29 2,323 2,326 2,284 2,286 29,800
2026/01/28 2,364 2,364 2,323 2,323 20,100
2026/01/27 2,380 2,387 2,350 2,364 27,200
2026/01/26 2,351 2,373 2,320 2,360 43,000
2026/01/23 2,386 2,392 2,367 2,369 31,400
2026/01/22 2,331 2,417 2,331 2,417 30,200
2026/01/21 2,300 2,329 2,296 2,315 16,200
2026/01/20 2,356 2,358 2,309 2,329 34,900
2026/01/19 2,390 2,390 2,340 2,364 21,500
2026/01/16 2,367 2,384 2,348 2,373 25,200
2026/01/15 2,335 2,367 2,330 2,361 21,600
2026/01/14 2,319 2,350 2,315 2,346 26,200
2026/01/13 2,300 2,310 2,280 2,300 37,400
2026/01/09 2,273 2,299 2,270 2,285 20,500
2026/01/08 2,250 2,292 2,241 2,276 30,900
2026/01/07 2,241 2,263 2,225 2,244 14,600
2026/01/06 2,231 2,258 2,230 2,238 14,100
2026/01/05 2,230 2,258 2,230 2,231 19,300
2025/12/30 2,240 2,242 2,222 2,227 14,500
2025/12/29 2,264 2,264 2,231 2,238 27,100
2025/12/26 2,230 2,263 2,229 2,255 27,700
2025/12/25 2,231 2,231 2,202 2,230 41,000
2025/12/24 2,167 2,207 2,167 2,181 29,800
2025/12/23 2,165 2,189 2,158 2,183 12,700
2025/12/22 2,153 2,156 2,139 2,153 10,000
2025/12/19 2,141 2,153 2,140 2,143 14,500
2025/12/18 2,139 2,152 2,116 2,141 12,700
2025/12/17 2,149 2,150 2,127 2,127 6,200
2025/12/16 2,181 2,181 2,141 2,141 15,700
2025/12/15 2,143 2,182 2,143 2,181 14,900
2025/12/12 2,143 2,151 2,137 2,143 10,400
2025/12/11 2,156 2,156 2,113 2,117 13,400
2025/12/10 2,178 2,178 2,152 2,156 20,000
2025/12/09 2,159 2,160 2,133 2,146 15,700
2025/12/08 2,120 2,159 2,120 2,159 24,300
2025/12/05 2,126 2,135 2,114 2,117 11,300
2025/12/04 2,090 2,127 2,090 2,127 16,100
2025/12/03 2,083 2,119 2,076 2,101 21,300
2025/12/02 2,099 2,100 2,070 2,074 11,300
2025/12/01 2,105 2,116 2,078 2,091 14,500
2025/11/28 2,116 2,139 2,105 2,105 15,200
2025/11/27 2,140 2,140 2,119 2,122 13,300
2025/11/26 2,106 2,135 2,105 2,135 14,600
2025/11/25 2,100 2,109 2,089 2,106 21,600
2025/11/21 2,037 2,086 2,037 2,081 20,600
2025/11/20 2,029 2,070 2,023 2,059 17,900
2025/11/19 2,007 2,025 1,998 2,013 16,200
2025/11/18 2,036 2,036 2,007 2,015 15,600
2025/11/17 2,015 2,055 2,007 2,046 18,200
2025/11/14 2,021 2,043 2,011 2,014 10,900
2025/11/13 2,058 2,058 2,035 2,037 9,300
2025/11/12 2,003 2,047 2,002 2,045 21,000
2025/11/11 2,007 2,007 1,987 2,004 14,400
2025/11/10 1,989 2,009 1,989 2,001 10,600
2025/11/07 1,975 1,991 1,961 1,991 26,700
2025/11/06 2,000 2,010 1,987 1,988 15,000
2025/11/05 2,038 2,038 1,960 1,999 43,800
2025/11/04 2,064 2,065 2,020 2,022 25,800
2025/10/31 2,069 2,069 2,017 2,046 15,000
2025/10/30 2,016 2,057 2,016 2,048 93,000
2025/10/29 2,079 2,079 2,014 2,035 37,700
2025/10/28 2,081 2,102 2,055 2,059 26,900
2025/10/27 2,104 2,125 2,088 2,121 33,900
2025/10/24 2,152 2,178 2,079 2,108 116,800
2025/10/23 2,015 2,051 2,004 2,046 28,100
2025/10/22 1,966 2,024 1,965 2,015 42,700
2025/10/21 1,970 1,980 1,958 1,964 21,100
2025/10/20 1,950 1,966 1,944 1,966 12,100
2025/10/17 1,937 1,945 1,936 1,940 10,600
2025/10/16 1,950 1,964 1,941 1,959 21,900
2025/10/15 1,909 1,950 1,900 1,950 22,700
2025/10/14 1,883 1,915 1,881 1,883 27,700
2025/10/10 1,938 1,938 1,912 1,915 25,900
2025/10/09 1,946 1,975 1,943 1,945 16,600
2025/10/08 1,968 1,985 1,945 1,945 61,600
2025/10/07 1,976 1,996 1,973 1,983 15,000
2025/10/06 2,000 2,000 1,961 1,984 28,500
2025/10/03 1,950 1,980 1,950 1,972 22,600
2025/10/02 1,924 1,980 1,924 1,963 45,900
2025/10/01 1,980 1,980 1,922 1,923 52,600
2025/09/30 2,001 2,016 1,982 1,984 28,800
2025/09/29 2,000 2,021 1,988 2,017 98,200
2025/09/26 2,057 2,071 2,057 2,071 109,900
2025/09/25 2,064 2,065 2,051 2,056 53,100
2025/09/24 2,049 2,059 2,036 2,053 41,100
2025/09/22 2,070 2,074 2,049 2,049 32,800
2025/09/19 2,063 2,075 2,038 2,075 34,100
2025/09/18 2,042 2,057 2,030 2,050 30,700
2025/09/17 2,050 2,054 2,036 2,051 27,800
2025/09/16 2,052 2,076 2,052 2,067 21,300
2025/09/12 2,077 2,077 2,040 2,047 30,000
2025/09/11 2,065 2,072 2,053 2,057 32,600
2025/09/10 2,065 2,074 2,056 2,065 42,200
2025/09/09 2,118 2,118 2,061 2,073 67,500
2025/09/08 2,105 2,118 2,095 2,102 79,900
2025/09/05 2,082 2,115 2,082 2,092 87,100
2025/09/04 2,088 2,088 2,076 2,078 56,800
2025/09/03 2,095 2,108 2,087 2,099 51,500
2025/09/02 2,076 2,120 2,070 2,098 75,800
2025/09/01 2,120 2,125 2,040 2,080 153,200
2025/08/29 1,964 1,964 1,940 1,941 43,600
2025/08/28 1,964 1,964 1,946 1,956 51,300
2025/08/27 1,970 1,970 1,953 1,955 19,500
2025/08/26 1,987 1,997 1,965 1,970 15,900
2025/08/25 2,020 2,020 1,987 1,987 24,000
2025/08/22 1,966 2,005 1,956 1,998 21,900
2025/08/21 1,964 1,969 1,956 1,960 14,100
2025/08/20 1,958 1,972 1,954 1,954 9,900
2025/08/19 1,972 1,972 1,953 1,958 13,600
2025/08/18 1,990 1,994 1,970 1,978 15,600
2025/08/15 1,986 1,993 1,970 1,993 11,900
2025/08/14 1,992 1,992 1,973 1,986 13,900
2025/08/13 1,978 1,993 1,956 1,993 12,600
2025/08/12 1,956 1,981 1,942 1,977 22,700
2025/08/08 1,950 1,963 1,943 1,960 13,900
2025/08/07 1,957 1,968 1,927 1,942 16,700
2025/08/06 1,940 1,974 1,940 1,968 12,200
2025/08/05 1,918 1,955 1,916 1,940 16,300
2025/08/04 1,909 1,917 1,899 1,914 11,000
2025/08/01 1,900 1,913 1,900 1,913 10,800
2025/07/31 1,881 1,899 1,880 1,899 8,800
2025/07/30 1,864 1,904 1,858 1,858 16,300
2025/07/29 1,871 1,872 1,856 1,862 10,500
2025/07/28 1,899 1,910 1,870 1,876 12,300
2025/07/25 1,925 1,925 1,884 1,889 27,200
2025/07/24 1,884 1,891 1,872 1,885 13,800
2025/07/23 1,860 1,878 1,854 1,872 13,500
2025/07/22 1,857 1,867 1,842 1,844 8,400
2025/07/18 1,860 1,863 1,846 1,846 4,800
2025/07/17 1,845 1,860 1,845 1,859 5,400
2025/07/16 1,849 1,861 1,849 1,850 5,500
2025/07/15 1,854 1,860 1,844 1,844 5,300
2025/07/14 1,850 1,861 1,844 1,845 9,200
2025/07/11 1,836 1,845 1,829 1,845 6,900
2025/07/10 1,836 1,836 1,822 1,822 10,800
2025/07/09 1,820 1,840 1,810 1,819 14,300
2025/07/08 1,825 1,827 1,816 1,817 8,800
2025/07/07 1,817 1,824 1,816 1,816 8,000
2025/07/04 1,832 1,832 1,815 1,820 4,700
2025/07/03 1,822 1,833 1,816 1,822 8,700
2025/07/02 1,837 1,849 1,823 1,825 9,800
2025/07/01 1,850 1,854 1,837 1,837 6,700
2025/06/30 1,843 1,861 1,835 1,852 13,100
2025/06/27 1,829 1,835 1,823 1,835 10,900
2025/06/26 1,805 1,822 1,805 1,820 6,800
2025/06/25 1,818 1,818 1,803 1,813 7,800
2025/06/24 1,815 1,820 1,804 1,813 5,200
2025/06/23 1,809 1,810 1,800 1,804 4,500
2025/06/20 1,811 1,820 1,806 1,806 10,500
2025/06/19 1,808 1,816 1,805 1,813 4,900
2025/06/18 1,800 1,810 1,800 1,810 4,900
2025/06/17 1,815 1,815 1,798 1,798 5,500
2025/06/16 1,800 1,819 1,799 1,809 6,500
2025/06/13 1,812 1,816 1,793 1,798 12,700
2025/06/12 1,848 1,848 1,815 1,817 9,000
2025/06/11 1,815 1,849 1,815 1,840 13,900
2025/06/10 1,848 1,848 1,818 1,818 16,600
2025/06/09 1,842 1,842 1,816 1,833 7,900
2025/06/06 1,826 1,847 1,814 1,833 10,500
2025/06/05 1,819 1,829 1,811 1,818 6,900
2025/06/04 1,801 1,838 1,799 1,823 16,300
2025/06/03 1,813 1,819 1,800 1,801 10,400
2025/06/02 1,817 1,835 1,809 1,818 11,200
2025/05/30 1,815 1,840 1,813 1,830 7,700
2025/05/29 1,833 1,834 1,820 1,826 8,300
2025/05/28 1,830 1,836 1,816 1,826 11,000
2025/05/27 1,825 1,830 1,814 1,830 8,800
2025/05/26 1,791 1,820 1,791 1,814 9,300
2025/05/23 1,779 1,794 1,767 1,791 11,200
2025/05/22 1,768 1,772 1,760 1,767 9,700
2025/05/21 1,765 1,784 1,763 1,774 8,900
2025/05/20 1,787 1,787 1,764 1,764 12,400
2025/05/19 1,786 1,792 1,775 1,788 10,200
2025/05/16 1,795 1,807 1,787 1,790 10,800
2025/05/15 1,795 1,823 1,795 1,800 7,100
2025/05/14 1,850 1,850 1,791 1,821 21,500
2025/05/13 1,839 1,854 1,802 1,823 41,200
2025/05/12 1,819 1,843 1,817 1,831 20,000
2025/05/09 1,820 1,830 1,809 1,811 21,200
2025/05/08 1,790 1,807 1,770 1,798 16,700
2025/05/07 1,762 1,830 1,741 1,772 47,700
2025/05/02 1,793 1,793 1,760 1,780 12,700
2025/05/01 1,772 1,797 1,772 1,797 13,100
2025/04/30 1,790 1,790 1,733 1,781 12,400
2025/04/28 1,794 1,798 1,784 1,790 7,100
2025/04/25 1,790 1,795 1,782 1,795 12,100
2025/04/24 1,810 1,810 1,774 1,783 10,500
2025/04/23 1,794 1,795 1,766 1,795 20,000
2025/04/22 1,749 1,768 1,749 1,763 14,100
2025/04/21 1,751 1,764 1,731 1,734 13,900
2025/04/18 1,712 1,748 1,709 1,744 15,000
2025/04/17 1,678 1,694 1,675 1,694 5,600
2025/04/16 1,676 1,688 1,673 1,678 9,700
2025/04/15 1,694 1,696 1,678 1,678 4,800
2025/04/14 1,670 1,688 1,670 1,676 10,400
2025/04/11 1,621 1,673 1,602 1,670 14,600
2025/04/10 1,680 1,695 1,653 1,661 18,900
2025/04/09 1,586 1,604 1,552 1,581 28,300

このページの先頭へ