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
2026/08/07 2,900 2,937 2,810 2,878 35,100
2026/08/06 2,880 2,947 2,870 2,922 32,900
2026/08/05 2,889 2,952 2,871 2,896 58,400
2026/08/04 2,720 2,881 2,703 2,872 77,900
2026/08/03 2,738 2,806 2,690 2,753 148,000
2026/07/31 2,455 2,515 2,437 2,438 29,100
2026/07/30 2,468 2,496 2,460 2,472 27,800
2026/07/29 2,483 2,486 2,424 2,459 20,800
2026/07/28 2,460 2,500 2,417 2,483 25,200
2026/07/27 2,456 2,473 2,424 2,460 22,500
2026/07/24 2,499 2,499 2,441 2,456 30,900
2026/07/23 2,490 2,494 2,461 2,494 16,300
2026/07/22 2,442 2,460 2,421 2,458 14,800
2026/07/21 2,349 2,428 2,349 2,420 28,300
2026/07/17 2,360 2,380 2,310 2,326 23,600
2026/07/16 2,349 2,370 2,340 2,360 11,700
2026/07/15 2,355 2,363 2,337 2,348 12,000
2026/07/14 2,347 2,359 2,334 2,335 7,600
2026/07/13 2,399 2,440 2,331 2,334 29,500
2026/07/10 2,356 2,399 2,349 2,376 20,300
2026/07/09 2,314 2,356 2,313 2,343 8,200
2026/07/08 2,335 2,347 2,304 2,314 28,300
2026/07/07 2,351 2,388 2,333 2,333 18,900
2026/07/06 2,315 2,355 2,307 2,326 30,700
2026/07/03 2,313 2,328 2,298 2,312 15,100
2026/07/02 2,311 2,325 2,278 2,286 15,600
2026/07/01 2,281 2,308 2,281 2,288 13,000
2026/06/30 2,286 2,308 2,266 2,271 9,600
2026/06/29 2,294 2,300 2,253 2,271 14,200
2026/06/26 2,335 2,335 2,286 2,299 12,200
2026/06/25 2,356 2,362 2,339 2,341 12,800
2026/06/24 2,336 2,359 2,308 2,317 17,100
2026/06/23 2,385 2,396 2,339 2,351 13,700
2026/06/22 2,386 2,392 2,366 2,369 9,400
2026/06/19 2,387 2,387 2,357 2,372 8,000
2026/06/18 2,372 2,382 2,333 2,369 14,100
2026/06/17 2,287 2,366 2,279 2,341 18,100
2026/06/16 2,328 2,328 2,275 2,288 14,700
2026/06/15 2,318 2,358 2,316 2,325 12,200
2026/06/12 2,315 2,338 2,300 2,315 18,700
2026/06/11 2,340 2,340 2,277 2,294 16,500
2026/06/10 2,326 2,358 2,313 2,340 30,700
2026/06/09 2,346 2,349 2,304 2,313 21,200
2026/06/08 2,361 2,361 2,295 2,303 24,300
2026/06/05 2,359 2,416 2,345 2,396 13,600
2026/06/04 2,359 2,402 2,320 2,381 13,300
2026/06/03 2,340 2,381 2,340 2,348 15,600
2026/06/02 2,372 2,372 2,328 2,345 22,500
2026/06/01 2,378 2,400 2,324 2,391 32,900
2026/05/29 2,376 2,424 2,358 2,390 21,900
2026/05/28 2,321 2,348 2,286 2,348 23,400
2026/05/27 2,325 2,359 2,323 2,336 28,900
2026/05/26 2,320 2,335 2,300 2,334 11,600
2026/05/25 2,306 2,350 2,303 2,323 23,200
2026/05/22 2,308 2,322 2,280 2,297 22,800
2026/05/21 2,219 2,305 2,219 2,292 27,700
2026/05/20 2,236 2,236 2,171 2,205 55,500
2026/05/19 2,228 2,278 2,215 2,278 45,400
2026/05/18 2,226 2,250 2,206 2,216 51,000
2026/05/15 2,202 2,223 2,183 2,208 37,000
2026/05/14 2,171 2,229 2,152 2,211 59,100
2026/05/13 2,155 2,170 2,140 2,165 42,200
2026/05/12 2,150 2,175 2,136 2,155 37,000
2026/05/11 2,151 2,166 2,142 2,150 45,300
2026/05/08 2,197 2,197 2,163 2,164 34,500
2026/05/07 2,200 2,210 2,177 2,199 35,800
2026/05/01 2,243 2,244 2,186 2,187 58,900
2026/04/30 2,236 2,240 2,201 2,210 85,600
2026/04/28 2,355 2,363 2,339 2,362 56,000
2026/04/27 2,297 2,348 2,288 2,329 28,400
2026/04/24 2,328 2,328 2,274 2,284 16,000
2026/04/23 2,357 2,357 2,294 2,297 16,000
2026/04/22 2,385 2,385 2,336 2,343 23,700
2026/04/21 2,423 2,423 2,391 2,393 11,700
2026/04/20 2,410 2,420 2,401 2,410 18,200
2026/04/17 2,442 2,443 2,404 2,410 17,900
2026/04/16 2,413 2,453 2,413 2,443 16,600
2026/04/15 2,450 2,457 2,415 2,438 17,800
2026/04/14 2,420 2,435 2,408 2,426 18,700
2026/04/13 2,433 2,433 2,400 2,418 17,000
2026/04/10 2,449 2,475 2,402 2,402 16,100
2026/04/09 2,497 2,504 2,447 2,449 15,000
2026/04/08 2,499 2,500 2,467 2,485 33,500
2026/04/07 2,480 2,482 2,438 2,455 16,500
2026/04/06 2,421 2,479 2,421 2,451 18,200
2026/04/03 2,415 2,470 2,415 2,450 25,200
2026/03/27 2,453 2,472 2,425 2,463 113,400
2026/03/26 2,454 2,467 2,431 2,460 106,200
2026/03/25 2,450 2,469 2,439 2,454 48,300
2026/03/24 2,418 2,436 2,388 2,401 43,200
2026/03/23 2,381 2,381 2,329 2,348 75,100
2026/03/19 2,496 2,496 2,423 2,423 35,300
2026/03/18 2,499 2,536 2,488 2,536 31,100
2026/03/17 2,498 2,510 2,465 2,465 22,900
2026/03/16 2,450 2,481 2,435 2,471 30,700
2026/03/13 2,453 2,489 2,450 2,451 24,000
2026/03/12 2,526 2,541 2,457 2,479 29,200
2026/03/11 2,569 2,585 2,535 2,550 31,600
2026/03/10 2,539 2,565 2,513 2,548 28,100
2026/03/09 2,441 2,488 2,428 2,472 34,600
2026/03/06 2,553 2,580 2,521 2,574 28,200
2026/03/05 2,517 2,617 2,517 2,603 35,300
2026/03/04 2,568 2,570 2,437 2,467 58,900
2026/03/03 2,717 2,717 2,618 2,618 72,900
2026/03/02 2,605 2,723 2,591 2,687 71,200
2026/02/27 2,589 2,666 2,589 2,638 117,000
2026/02/26 2,455 2,484 2,450 2,450 22,400
2026/02/25 2,496 2,504 2,456 2,457 34,800
2026/02/24 2,480 2,518 2,455 2,509 39,300
2026/02/20 2,489 2,493 2,458 2,477 19,400
2026/02/19 2,461 2,487 2,456 2,487 18,000
2026/02/18 2,465 2,477 2,453 2,463 11,700
2026/02/17 2,431 2,458 2,420 2,452 13,900
2026/02/16 2,401 2,446 2,398 2,438 31,400
2026/02/13 2,451 2,470 2,399 2,428 28,700
2026/02/12 2,446 2,479 2,440 2,476 21,700
2026/02/10 2,396 2,445 2,395 2,445 28,000
2026/02/09 2,400 2,400 2,372 2,390 20,000
2026/02/06 2,418 2,430 2,350 2,373 30,200
2026/02/05 2,375 2,385 2,348 2,368 26,600
2026/02/04 2,290 2,362 2,280 2,351 29,600
2026/02/03 2,270 2,304 2,264 2,296 37,500
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

このページの先頭へ