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
2005/12/30 780 800 780 800 200
2005/12/29 800 800 780 780 4,400
2005/12/28 771 800 771 800 12,100
2005/12/27 772 788 772 773 2,700
2005/12/26 720 750 711 750 2,100
2005/12/22 700 705 700 705 13,100
2005/12/21 697 709 697 705 11,300
2005/12/20 651 698 649 698 7,400
2005/12/19 669 669 669 669 300
2005/12/16 670 670 670 670 100
2005/12/15 680 680 675 675 1,100
2005/12/13 690 690 689 689 1,900
2005/12/12 666 687 666 680 6,300
2005/12/09 662 665 660 665 5,600
2005/12/08 639 643 639 643 1,900
2005/12/07 640 640 638 640 1,400
2005/12/06 641 646 640 646 4,500
2005/12/05 628 639 626 638 3,300
2005/12/02 630 630 630 630 300
2005/12/01 640 647 617 630 3,900
2005/11/30 635 645 634 640 4,300
2005/11/29 630 630 621 621 1,100
2005/11/28 620 635 590 635 6,700
2005/11/25 633 650 625 647 10,500
2005/11/24 619 620 613 615 4,600
2005/11/22 640 640 625 625 500
2005/11/21 606 640 606 639 3,100
2005/11/18 639 639 639 639 200
2005/11/14 686 686 680 680 3,200
2005/11/11 640 685 640 685 800
2005/11/10 650 680 650 680 8,400
2005/11/09 643 655 643 655 300
2005/11/08 640 660 639 639 1,100
2005/11/07 639 639 630 630 600
2005/11/04 639 640 639 640 300
2005/11/02 627 640 625 640 3,000
2005/11/01 620 635 620 625 5,000
2005/10/31 680 680 680 680 1,000
2005/10/27 679 679 679 679 1,000
2005/10/25 690 690 669 669 3,000
2005/10/24 631 660 630 650 6,000
2005/10/21 601 601 601 601 2,000
2005/10/18 601 601 601 601 1,000
2005/10/17 600 600 600 600 1,000
2005/10/13 560 575 560 570 12,000
2005/10/12 560 560 560 560 1,000
2005/10/05 575 575 575 575 2,000
2005/10/04 575 575 575 575 1,000
2005/10/03 575 575 575 575 8,000
2005/09/30 575 575 575 575 2,000
2005/09/29 572 572 570 572 12,000
2005/09/28 568 568 568 568 1,000
2005/09/27 569 569 569 569 1,000
2005/09/27 1 -> 2.00 分割
2005/09/26 1,128 1,130 1,125 1,125 5,000
2005/09/22 1,110 1,110 1,110 1,110 2,000
2005/09/21 1,115 1,115 1,115 1,115 7,000
2005/09/20 1,111 1,115 1,111 1,115 3,000
2005/09/16 1,113 1,120 1,110 1,110 13,000
2005/09/14 1,100 1,100 1,100 1,100 1,000
2005/09/13 1,102 1,102 1,101 1,101 3,000
2005/09/12 1,140 1,140 1,101 1,101 2,000
2005/09/09 1,090 1,090 1,090 1,090 2,000
2005/09/08 1,090 1,090 1,090 1,090 1,000
2005/09/07 1,092 1,092 1,092 1,092 1,000
2005/09/05 1,132 1,132 1,132 1,132 1,000
2005/09/02 1,150 1,150 1,149 1,149 6,000
2005/09/01 1,150 1,151 1,150 1,150 17,000
2005/08/31 1,150 1,150 1,150 1,150 1,000
2005/08/29 1,178 1,178 1,178 1,178 1,000
2005/08/26 1,178 1,178 1,178 1,178 2,000
2005/08/25 1,178 1,178 1,178 1,178 2,000
2005/08/24 1,151 1,179 1,151 1,179 2,000
2005/08/23 1,160 1,160 1,160 1,160 1,000
2005/08/19 1,151 1,180 1,151 1,180 10,000
2005/08/18 1,150 1,150 1,150 1,150 1,000
2005/08/15 1,150 1,160 1,150 1,150 8,000
2005/08/12 1,175 1,175 1,175 1,175 3,000
2005/08/11 1,175 1,175 1,175 1,175 1,000
2005/08/08 1,200 1,200 1,150 1,150 4,000
2005/08/05 1,139 1,139 1,139 1,139 1,000
2005/08/04 1,107 1,140 1,100 1,140 3,000
2005/08/03 1,110 1,110 1,107 1,107 2,000
2005/08/02 1,050 1,075 1,050 1,075 4,000
2005/08/01 1,070 1,070 1,070 1,070 1,000
2005/07/26 1,075 1,075 1,075 1,075 2,000
2005/07/25 1,071 1,071 1,071 1,071 1,000
2005/07/22 1,040 1,040 1,040 1,040 1,000
2005/07/21 1,040 1,040 1,040 1,040 1,000
2005/07/20 1,040 1,040 1,040 1,040 2,000
2005/07/19 1,030 1,040 1,030 1,040 4,000
2005/07/15 1,030 1,030 1,030 1,030 1,000
2005/07/14 1,029 1,029 1,029 1,029 1,000
2005/07/13 1,030 1,030 1,030 1,030 1,000
2005/07/12 1,030 1,030 1,030 1,030 1,000
2005/07/11 1,030 1,030 1,030 1,030 1,000
2005/07/07 1,030 1,030 1,030 1,030 1,000
2005/06/30 1,030 1,030 1,030 1,030 1,000
2005/06/29 1,040 1,040 1,040 1,040 3,000
2005/06/28 1,050 1,050 1,050 1,050 3,000
2005/06/27 1,040 1,040 1,040 1,040 1,000
2005/06/24 1,030 1,030 1,030 1,030 1,000
2005/06/21 1,020 1,020 1,020 1,020 2,000
2005/06/20 1,010 1,010 1,010 1,010 4,000
2005/06/17 1,000 1,000 1,000 1,000 3,000
2005/06/16 1,020 1,020 1,000 1,010 4,000
2005/06/15 1,010 1,020 1,010 1,010 9,000
2005/06/14 1,020 1,020 1,020 1,020 1,000
2005/06/13 1,005 1,020 1,005 1,020 3,000
2005/06/10 1,005 1,005 1,005 1,005 2,000
2005/06/08 975 975 975 975 7,000
2005/06/07 957 979 957 979 2,000
2005/06/06 950 950 950 950 1,000
2005/06/01 936 936 936 936 5,000
2005/05/27 936 936 936 936 1,000
2005/05/26 982 982 982 982 1,000
2005/05/25 993 993 993 993 1,000
2005/05/24 965 965 965 965 2,000
2005/05/20 950 950 950 950 2,000
2005/05/19 950 950 940 940 6,000
2005/05/18 965 965 965 965 1,000
2005/05/13 970 970 970 970 2,000
2005/05/12 960 972 960 972 4,000
2005/05/11 950 950 950 950 1,000
2005/05/10 950 951 950 950 4,000
2005/05/09 950 950 950 950 2,000
2005/05/06 950 950 950 950 7,000
2005/04/27 972 972 972 972 1,000
2005/04/25 947 947 947 947 1,000
2005/04/22 920 920 920 920 1,000
2005/04/20 920 920 920 920 1,000
2005/04/19 919 919 919 919 1,000
2005/04/18 920 920 910 919 3,000
2005/04/15 905 905 905 905 1,000
2005/04/13 945 945 945 945 3,000
2005/04/04 944 944 944 944 3,000
2005/03/29 945 945 945 945 1,000
2005/03/28 956 956 956 956 1,000
2005/03/24 961 961 961 961 1,000
2005/03/23 959 959 950 950 4,000
2005/03/22 990 990 950 960 4,000
2005/03/18 925 926 925 926 2,000
2005/03/14 920 920 920 920 1,000
2005/03/10 920 920 920 920 1,000
2005/03/09 930 930 930 930 2,000
2005/03/08 930 930 930 930 1,000
2005/03/03 931 931 931 931 1,000
2005/03/02 930 930 930 930 1,000
2005/02/28 920 920 920 920 1,000
2005/02/25 920 920 919 919 2,000
2005/02/24 920 920 920 920 1,000
2005/02/23 925 925 925 925 3,000
2005/02/21 930 930 930 930 2,000
2005/02/18 925 925 920 920 2,000
2005/02/17 934 934 921 930 5,000
2005/02/16 930 930 930 930 1,000
2005/02/15 920 920 920 920 1,000
2005/02/10 907 907 900 906 8,000
2005/02/08 899 899 899 899 1,000
2005/02/03 871 871 871 871 1,000
2005/01/31 871 871 871 871 1,000
2005/01/28 906 906 900 900 2,000
2005/01/25 926 926 924 924 3,000
2005/01/24 906 906 906 906 2,000
2005/01/21 901 901 901 901 1,000
2005/01/14 901 901 901 901 1,000
2005/01/07 900 900 900 900 1,000

このページの先頭へ