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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 1,575 | 1,630 | 1,572 | 1,626 | 35,900 |
| 2025/04/07 | 1,596 | 1,596 | 1,517 | 1,517 | 51,100 |
| 2025/04/04 | 1,692 | 1,694 | 1,646 | 1,676 | 58,400 |
| 2025/04/03 | 1,715 | 1,738 | 1,691 | 1,719 | 36,000 |
| 2025/04/02 | 1,784 | 1,784 | 1,753 | 1,755 | 16,600 |
| 2025/04/01 | 1,831 | 1,831 | 1,777 | 1,777 | 39,500 |
| 2025/03/31 | 1,860 | 1,860 | 1,818 | 1,818 | 33,900 |
| 2025/03/28 | 1,871 | 1,886 | 1,851 | 1,871 | 60,800 |
| 2025/03/27 | 1,910 | 1,930 | 1,896 | 1,908 | 109,500 |
| 2025/03/26 | 1,914 | 1,926 | 1,910 | 1,920 | 37,300 |
| 2025/03/25 | 1,897 | 1,910 | 1,890 | 1,901 | 41,900 |
| 2025/03/24 | 1,888 | 1,898 | 1,878 | 1,882 | 69,700 |
| 2025/03/21 | 1,860 | 1,880 | 1,860 | 1,875 | 80,600 |
| 2025/03/19 | 1,861 | 1,880 | 1,861 | 1,877 | 63,500 |
| 2025/03/18 | 1,864 | 1,877 | 1,860 | 1,870 | 67,600 |
| 2025/03/17 | 1,845 | 1,870 | 1,845 | 1,865 | 76,000 |
| 2025/03/14 | 1,840 | 1,862 | 1,839 | 1,860 | 49,300 |
| 2025/03/13 | 1,840 | 1,853 | 1,839 | 1,853 | 41,300 |
| 2025/03/12 | 1,835 | 1,877 | 1,835 | 1,843 | 43,100 |
| 2025/03/11 | 1,830 | 1,844 | 1,822 | 1,838 | 40,300 |
| 2025/03/10 | 1,837 | 1,855 | 1,837 | 1,848 | 73,400 |
| 2025/03/07 | 1,840 | 1,859 | 1,837 | 1,853 | 44,200 |
| 2025/03/06 | 1,840 | 1,859 | 1,831 | 1,855 | 67,500 |
| 2025/03/05 | 1,850 | 1,854 | 1,826 | 1,836 | 50,600 |
| 2025/03/04 | 1,862 | 1,868 | 1,853 | 1,857 | 36,200 |
| 2025/03/03 | 1,885 | 1,898 | 1,880 | 1,880 | 39,000 |
| 2025/02/28 | 1,882 | 1,899 | 1,876 | 1,884 | 20,000 |
| 2025/02/27 | 1,877 | 1,893 | 1,863 | 1,893 | 26,100 |
| 2025/02/26 | 1,887 | 1,887 | 1,872 | 1,880 | 13,200 |
| 2025/02/25 | 1,886 | 1,891 | 1,869 | 1,891 | 14,400 |
| 2025/02/21 | 1,900 | 1,900 | 1,882 | 1,889 | 16,100 |
| 2025/02/20 | 1,902 | 1,911 | 1,900 | 1,900 | 6,500 |
| 2025/02/19 | 1,902 | 1,914 | 1,902 | 1,904 | 8,100 |
| 2025/02/18 | 1,900 | 1,910 | 1,900 | 1,910 | 5,000 |
| 2025/02/17 | 1,916 | 1,916 | 1,900 | 1,900 | 10,900 |
| 2025/02/14 | 1,915 | 1,915 | 1,904 | 1,904 | 5,000 |
| 2025/02/13 | 1,906 | 1,917 | 1,895 | 1,913 | 7,200 |
| 2025/02/12 | 1,893 | 1,906 | 1,891 | 1,901 | 9,500 |
| 2025/02/10 | 1,915 | 1,920 | 1,892 | 1,892 | 15,000 |
| 2025/02/07 | 1,918 | 1,922 | 1,915 | 1,915 | 6,200 |
| 2025/02/06 | 1,911 | 1,920 | 1,911 | 1,919 | 4,500 |
| 2025/02/05 | 1,922 | 1,929 | 1,908 | 1,910 | 8,600 |
| 2025/02/04 | 1,914 | 1,917 | 1,904 | 1,915 | 9,500 |
| 2025/02/03 | 1,933 | 1,933 | 1,905 | 1,905 | 19,300 |
| 2025/01/31 | 1,939 | 1,939 | 1,917 | 1,929 | 6,600 |
| 2025/01/30 | 1,944 | 1,948 | 1,931 | 1,939 | 10,700 |
| 2025/01/29 | 1,957 | 1,957 | 1,929 | 1,935 | 4,800 |
| 2025/01/28 | 1,923 | 1,947 | 1,921 | 1,946 | 6,500 |
| 2025/01/27 | 1,937 | 1,937 | 1,911 | 1,923 | 8,500 |
| 2025/01/24 | 1,913 | 1,924 | 1,909 | 1,910 | 10,800 |
| 2025/01/23 | 1,932 | 1,935 | 1,908 | 1,912 | 14,100 |
| 2025/01/22 | 1,948 | 1,948 | 1,925 | 1,938 | 3,200 |
| 2025/01/21 | 1,938 | 1,938 | 1,912 | 1,925 | 5,100 |
| 2025/01/20 | 1,910 | 1,931 | 1,910 | 1,931 | 3,400 |
| 2025/01/17 | 1,942 | 1,942 | 1,903 | 1,910 | 6,500 |
| 2025/01/16 | 1,937 | 1,958 | 1,937 | 1,942 | 11,800 |
| 2025/01/15 | 1,910 | 1,949 | 1,910 | 1,936 | 7,500 |
| 2025/01/14 | 1,923 | 1,940 | 1,910 | 1,910 | 12,100 |
| 2025/01/10 | 1,931 | 1,940 | 1,924 | 1,927 | 5,400 |
| 2025/01/09 | 1,988 | 1,988 | 1,931 | 1,931 | 21,600 |
| 2025/01/08 | 2,003 | 2,003 | 1,988 | 1,988 | 7,900 |
| 2025/01/07 | 2,013 | 2,013 | 1,980 | 2,003 | 11,800 |
| 2025/01/06 | 2,030 | 2,033 | 2,003 | 2,003 | 10,600 |
| 2024/12/30 | 2,044 | 2,045 | 2,023 | 2,028 | 4,500 |
| 2024/12/27 | 2,035 | 2,050 | 2,025 | 2,043 | 9,900 |
| 2024/12/26 | 2,028 | 2,035 | 2,006 | 2,035 | 11,100 |
| 2024/12/25 | 2,039 | 2,039 | 1,995 | 2,028 | 17,300 |
| 2024/12/24 | 2,010 | 2,024 | 1,997 | 2,014 | 8,500 |
| 2024/12/23 | 2,002 | 2,021 | 2,001 | 2,011 | 5,800 |
| 2024/12/20 | 1,996 | 2,012 | 1,993 | 2,001 | 8,500 |
| 2024/12/19 | 1,991 | 2,006 | 1,984 | 1,992 | 6,400 |
| 2024/12/18 | 2,015 | 2,015 | 1,990 | 2,000 | 5,300 |
| 2024/12/17 | 2,021 | 2,030 | 2,005 | 2,015 | 6,300 |
| 2024/12/16 | 2,039 | 2,050 | 2,021 | 2,021 | 5,400 |
| 2024/12/13 | 2,036 | 2,050 | 2,018 | 2,027 | 15,200 |
| 2024/12/12 | 2,032 | 2,053 | 2,032 | 2,048 | 10,000 |
| 2024/12/11 | 2,044 | 2,044 | 2,015 | 2,015 | 10,300 |
| 2024/12/10 | 2,067 | 2,067 | 2,035 | 2,049 | 16,600 |
| 2024/12/09 | 2,083 | 2,085 | 2,040 | 2,052 | 16,000 |
| 2024/12/06 | 2,076 | 2,078 | 2,053 | 2,078 | 13,300 |
| 2024/12/05 | 2,084 | 2,084 | 2,050 | 2,064 | 10,800 |
| 2024/12/04 | 2,108 | 2,108 | 2,050 | 2,058 | 10,700 |
| 2024/12/03 | 2,091 | 2,118 | 2,085 | 2,108 | 13,900 |
| 2024/12/02 | 2,099 | 2,118 | 2,086 | 2,093 | 9,400 |
| 2024/11/29 | 2,089 | 2,101 | 2,071 | 2,085 | 11,300 |
| 2024/11/28 | 2,105 | 2,106 | 2,065 | 2,101 | 8,300 |
| 2024/11/27 | 2,077 | 2,095 | 2,043 | 2,055 | 10,400 |
| 2024/11/26 | 2,106 | 2,115 | 2,071 | 2,074 | 6,700 |
| 2024/11/25 | 2,113 | 2,144 | 2,106 | 2,106 | 8,600 |
| 2024/11/22 | 2,117 | 2,117 | 2,092 | 2,100 | 8,500 |
| 2024/11/21 | 2,108 | 2,121 | 2,094 | 2,099 | 8,800 |
| 2024/11/20 | 2,088 | 2,107 | 2,079 | 2,083 | 10,900 |
| 2024/11/19 | 2,105 | 2,117 | 2,083 | 2,096 | 11,900 |
| 2024/11/18 | 2,107 | 2,119 | 2,072 | 2,084 | 6,000 |
| 2024/11/15 | 2,128 | 2,130 | 2,098 | 2,103 | 9,400 |
| 2024/11/14 | 2,109 | 2,130 | 2,083 | 2,095 | 16,500 |
| 2024/11/13 | 2,084 | 2,100 | 2,053 | 2,088 | 12,900 |
| 2024/11/12 | 2,080 | 2,122 | 2,080 | 2,084 | 15,600 |
| 2024/11/11 | 2,082 | 2,095 | 2,056 | 2,072 | 7,300 |
| 2024/11/08 | 2,075 | 2,111 | 2,075 | 2,095 | 11,500 |
| 2024/11/07 | 2,049 | 2,082 | 2,047 | 2,072 | 12,300 |
| 2024/11/06 | 2,018 | 2,038 | 2,002 | 2,038 | 16,100 |
| 2024/11/05 | 1,963 | 2,001 | 1,958 | 2,001 | 17,800 |
| 2024/11/01 | 2,050 | 2,084 | 1,961 | 1,963 | 21,700 |
| 2024/10/31 | 2,092 | 2,118 | 2,072 | 2,088 | 7,200 |
| 2024/10/30 | 2,129 | 2,129 | 2,093 | 2,093 | 66,400 |
| 2024/10/29 | 2,076 | 2,100 | 2,076 | 2,092 | 5,600 |
| 2024/10/28 | 2,017 | 2,073 | 2,017 | 2,068 | 6,900 |
| 2024/10/25 | 2,074 | 2,074 | 2,009 | 2,018 | 11,100 |
| 2024/10/24 | 2,074 | 2,081 | 2,054 | 2,065 | 12,000 |
| 2024/10/23 | 2,111 | 2,130 | 2,060 | 2,074 | 10,900 |
| 2024/10/22 | 2,120 | 2,130 | 2,102 | 2,107 | 13,300 |
| 2024/10/21 | 2,106 | 2,133 | 2,093 | 2,123 | 5,700 |
| 2024/10/18 | 2,110 | 2,110 | 2,072 | 2,093 | 15,500 |
| 2024/10/17 | 2,136 | 2,136 | 2,103 | 2,109 | 14,100 |
| 2024/10/16 | 2,119 | 2,161 | 2,111 | 2,132 | 13,500 |
| 2024/10/15 | 2,157 | 2,172 | 2,143 | 2,169 | 8,900 |
| 2024/10/11 | 2,159 | 2,164 | 2,147 | 2,147 | 13,000 |
| 2024/10/10 | 2,184 | 2,184 | 2,165 | 2,174 | 9,600 |
| 2024/10/09 | 2,211 | 2,211 | 2,174 | 2,179 | 16,700 |
| 2024/10/08 | 2,222 | 2,226 | 2,205 | 2,210 | 11,900 |
| 2024/10/07 | 2,257 | 2,257 | 2,213 | 2,228 | 13,400 |