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
2016/12/30 1,175 1,193 1,175 1,193 12,800
2016/12/29 1,187 1,187 1,163 1,179 11,300
2016/12/28 1,181 1,193 1,181 1,189 9,600
2016/12/27 1,189 1,189 1,173 1,184 12,100
2016/12/26 1,191 1,191 1,182 1,186 11,300
2016/12/22 1,196 1,196 1,179 1,187 20,800
2016/12/21 1,190 1,193 1,178 1,187 16,100
2016/12/20 1,177 1,189 1,174 1,188 19,000
2016/12/19 1,173 1,178 1,171 1,174 11,200
2016/12/16 1,167 1,171 1,160 1,171 8,400
2016/12/15 1,155 1,164 1,155 1,155 17,900
2016/12/14 1,161 1,162 1,152 1,162 8,800
2016/12/13 1,150 1,161 1,145 1,161 12,700
2016/12/12 1,150 1,159 1,145 1,150 14,100
2016/12/09 1,132 1,140 1,128 1,140 28,600
2016/12/08 1,111 1,122 1,111 1,120 14,400
2016/12/07 1,102 1,108 1,100 1,106 5,400
2016/12/06 1,100 1,104 1,100 1,100 11,800
2016/12/05 1,091 1,098 1,091 1,096 4,800
2016/12/02 1,094 1,099 1,091 1,093 5,300
2016/12/01 1,096 1,100 1,091 1,094 11,900
2016/11/30 1,094 1,096 1,089 1,092 12,300
2016/11/29 1,084 1,099 1,084 1,092 20,200
2016/11/28 1,091 1,102 1,086 1,099 18,800
2016/11/25 1,092 1,097 1,085 1,091 22,600
2016/11/24 1,088 1,088 1,080 1,088 11,700
2016/11/22 1,085 1,087 1,080 1,083 16,900
2016/11/21 1,082 1,084 1,078 1,081 7,800
2016/11/18 1,073 1,077 1,070 1,075 8,500
2016/11/17 1,073 1,073 1,068 1,070 7,300
2016/11/16 1,073 1,073 1,068 1,070 7,500
2016/11/15 1,072 1,072 1,064 1,072 8,000
2016/11/14 1,074 1,078 1,071 1,071 11,100
2016/11/11 1,070 1,077 1,068 1,072 17,800
2016/11/10 1,070 1,080 1,066 1,070 16,400
2016/11/09 1,077 1,081 1,050 1,052 16,600
2016/11/08 1,080 1,082 1,076 1,077 12,800
2016/11/07 1,079 1,083 1,076 1,079 11,400
2016/11/04 1,078 1,079 1,069 1,079 12,000
2016/11/02 1,077 1,088 1,074 1,076 15,300
2016/11/01 1,085 1,085 1,077 1,085 17,500
2016/10/31 1,087 1,088 1,076 1,080 14,500
2016/10/28 1,080 1,083 1,072 1,083 19,900
2016/10/27 1,080 1,080 1,067 1,070 7,200
2016/10/26 1,072 1,080 1,067 1,074 11,800
2016/10/25 1,080 1,080 1,072 1,072 9,800
2016/10/24 1,076 1,078 1,074 1,076 4,200
2016/10/21 1,077 1,078 1,072 1,076 3,900
2016/10/20 1,075 1,077 1,074 1,077 4,100
2016/10/19 1,073 1,074 1,071 1,073 2,500
2016/10/18 1,069 1,070 1,067 1,069 2,500
2016/10/17 1,066 1,071 1,061 1,069 3,200
2016/10/14 1,062 1,068 1,060 1,066 2,600
2016/10/13 1,060 1,068 1,056 1,063 2,700
2016/10/12 1,074 1,074 1,014 1,055 12,300
2016/10/11 1,080 1,080 1,072 1,078 4,000
2016/10/07 1,082 1,082 1,064 1,075 8,400
2016/10/06 1,079 1,084 1,078 1,081 5,800
2016/10/05 1,073 1,080 1,071 1,075 6,800
2016/10/04 1,074 1,074 1,068 1,073 4,200
2016/10/03 1,060 1,072 1,057 1,067 1,900
2016/09/30 1,050 1,073 1,041 1,060 8,100
2016/09/29 1,064 1,075 1,063 1,074 6,400
2016/09/28 1,075 1,075 1,065 1,066 5,300
2016/09/27 1,066 1,081 1,054 1,081 11,200
2016/09/26 1,070 1,071 1,063 1,066 6,500
2016/09/23 1,067 1,067 1,056 1,067 7,800
2016/09/21 1,054 1,065 1,048 1,065 11,400
2016/09/20 1,042 1,058 1,042 1,051 5,900
2016/09/16 1,043 1,046 1,043 1,045 1,800
2016/09/15 1,045 1,045 1,038 1,039 4,300
2016/09/14 1,033 1,054 1,033 1,046 10,500
2016/09/13 1,016 1,041 1,013 1,033 14,300
2016/09/12 1,018 1,018 998 1,006 11,800
2016/09/09 1,024 1,024 1,015 1,021 11,300
2016/09/08 1,017 1,023 1,015 1,022 4,100
2016/09/07 1,016 1,022 1,014 1,017 5,300
2016/09/06 1,012 1,015 1,012 1,014 2,600
2016/09/05 1,004 1,013 1,004 1,007 3,100
2016/09/02 1,005 1,005 1,000 1,005 2,200
2016/09/01 1,004 1,009 1,001 1,004 1,800
2016/08/31 997 1,004 997 1,004 3,300
2016/08/30 984 1,000 983 997 7,700
2016/08/29 1,009 1,012 1,006 1,009 3,200
2016/08/26 1,016 1,016 1,002 1,004 4,200
2016/08/25 999 1,011 999 1,007 5,800
2016/08/24 1,015 1,016 1,007 1,010 3,900
2016/08/23 1,006 1,010 1,001 1,004 4,000
2016/08/22 1,013 1,014 1,004 1,006 4,400
2016/08/19 997 1,007 997 999 2,300
2016/08/18 1,000 1,005 997 997 5,300
2016/08/17 1,001 1,008 1,001 1,001 4,400
2016/08/16 1,016 1,028 1,006 1,006 4,600
2016/08/15 1,014 1,024 1,014 1,016 1,200
2016/08/12 1,024 1,024 1,012 1,020 2,100
2016/08/10 1,022 1,023 1,010 1,017 2,900
2016/08/09 1,017 1,019 1,016 1,019 1,100
2016/08/08 1,019 1,026 1,010 1,015 4,200
2016/08/05 1,020 1,020 1,005 1,007 2,200
2016/08/04 1,025 1,025 1,007 1,018 2,800
2016/08/03 1,021 1,027 1,010 1,010 5,100
2016/08/02 1,043 1,045 1,027 1,027 4,000
2016/08/01 1,046 1,047 1,036 1,043 3,100
2016/07/29 1,032 1,045 1,032 1,043 2,900
2016/07/28 1,042 1,047 1,029 1,044 5,400
2016/07/27 1,042 1,048 1,036 1,042 6,200
2016/07/26 1,042 1,060 1,032 1,037 14,400
2016/07/25 1,058 1,058 1,037 1,042 14,500
2016/07/22 1,029 1,037 1,027 1,037 7,600
2016/07/21 1,026 1,029 1,022 1,029 6,900
2016/07/20 1,017 1,023 1,017 1,022 4,500
2016/07/19 1,019 1,023 1,008 1,017 6,700
2016/07/15 1,011 1,019 1,011 1,017 2,700
2016/07/14 1,003 1,021 1,003 1,011 7,100
2016/07/13 1,008 1,017 1,006 1,011 4,900
2016/07/12 1,008 1,012 1,003 1,008 8,500
2016/07/11 997 1,006 997 1,004 3,800
2016/07/08 999 1,005 994 994 4,900
2016/07/07 999 1,002 995 999 4,000
2016/07/06 1,001 1,004 997 1,002 6,600
2016/07/05 1,007 1,009 1,002 1,007 4,100
2016/07/04 1,008 1,010 1,004 1,007 5,700
2016/07/01 1,005 1,008 1,001 1,008 5,700
2016/06/30 1,000 1,006 995 1,000 7,100
2016/06/29 1,000 1,000 992 996 4,600
2016/06/28 981 1,005 980 996 6,200
2016/06/27 997 998 981 996 11,200
2016/06/24 1,004 1,004 967 978 13,700
2016/06/23 996 1,002 996 1,000 3,100
2016/06/22 997 1,001 992 1,000 6,400
2016/06/21 995 1,002 995 999 3,400
2016/06/20 987 1,004 987 995 4,500
2016/06/17 979 990 979 987 3,000
2016/06/16 998 999 976 978 8,300
2016/06/15 982 998 975 993 5,300
2016/06/14 987 991 970 982 8,500
2016/06/13 998 999 985 987 10,800
2016/06/10 1,010 1,010 999 1,001 17,900
2016/06/09 1,007 1,007 998 1,004 4,800
2016/06/08 1,005 1,008 1,000 1,007 4,700
2016/06/07 998 1,003 998 1,001 6,000
2016/06/06 1,001 1,001 994 997 5,700
2016/06/03 994 1,002 994 1,002 2,600
2016/06/02 996 999 994 994 3,100
2016/06/01 999 1,005 995 1,000 4,600
2016/05/31 998 1,001 996 1,000 2,000
2016/05/30 1,000 1,004 998 1,000 2,800
2016/05/27 1,003 1,003 998 1,000 3,100
2016/05/26 999 1,002 998 1,001 3,400
2016/05/25 998 1,003 996 996 8,000
2016/05/24 997 999 992 999 4,100
2016/05/23 997 1,000 992 997 5,900
2016/05/20 997 998 992 995 3,500
2016/05/19 996 997 991 996 2,700
2016/05/18 991 997 984 995 4,200
2016/05/17 988 992 987 992 2,300
2016/05/16 982 989 982 985 3,900
2016/05/13 998 1,000 981 985 6,300
2016/05/12 999 1,004 990 998 3,400
2016/05/11 1,000 1,000 990 999 5,200
2016/05/10 989 998 986 996 7,700
2016/05/09 990 991 986 989 4,100
2016/05/06 993 993 979 986 6,700
2016/05/02 984 994 976 992 16,800
2016/04/28 978 990 970 970 14,600
2016/04/27 987 988 975 988 8,300
2016/04/26 980 986 980 984 2,900
2016/04/25 986 988 982 988 5,300
2016/04/22 983 987 977 987 3,800
2016/04/21 981 985 976 983 7,700
2016/04/20 978 979 975 977 4,300
2016/04/19 977 977 969 975 3,100
2016/04/18 964 965 952 960 6,100
2016/04/15 974 981 973 979 3,600
2016/04/14 972 980 966 980 7,300
2016/04/13 958 970 955 965 4,300
2016/04/12 946 960 946 954 4,600
2016/04/11 945 979 943 946 7,900
2016/04/08 940 964 939 950 7,700
2016/04/07 943 966 943 947 5,300
2016/04/06 946 969 940 943 8,300
2016/04/05 975 975 947 952 6,000
2016/04/04 967 979 967 977 7,200
2016/04/01 983 983 956 967 13,600
2016/03/31 991 994 983 983 8,700
2016/03/30 992 997 990 990 10,200
2016/03/29 990 999 983 997 23,700
2016/03/28 1,035 1,036 1,015 1,028 21,900
2016/03/25 1,026 1,026 1,012 1,014 19,400
2016/03/24 1,020 1,022 1,016 1,017 12,200
2016/03/23 1,015 1,018 1,014 1,017 7,300
2016/03/22 1,006 1,015 1,006 1,015 11,200
2016/03/18 998 1,004 996 1,001 9,000
2016/03/17 1,002 1,005 996 1,003 6,700
2016/03/16 991 1,000 991 996 7,700
2016/03/15 1,000 1,004 991 991 20,800
2016/03/14 994 1,004 994 996 10,500
2016/03/11 980 987 980 987 14,800
2016/03/10 986 986 981 986 10,200
2016/03/09 980 983 977 981 9,600
2016/03/08 986 986 982 983 17,300
2016/03/07 987 987 981 985 15,400
2016/03/04 986 986 981 986 11,800
2016/03/03 980 984 976 984 10,400
2016/03/02 975 982 975 980 8,100
2016/03/01 968 974 966 968 7,500
2016/02/29 990 990 967 968 11,300
2016/02/26 993 993 975 976 11,100
2016/02/25 963 982 963 980 12,200
2016/02/24 953 968 953 957 10,600
2016/02/23 971 972 958 960 7,800
2016/02/22 956 974 956 962 9,900
2016/02/19 965 965 953 955 7,600
2016/02/18 960 968 950 965 14,600
2016/02/17 950 958 938 948 12,600
2016/02/16 950 965 946 950 17,800
2016/02/15 955 959 934 951 16,000
2016/02/12 933 940 918 918 26,800
2016/02/10 993 995 975 977 15,700
2016/02/09 996 998 982 986 27,600
2016/02/08 1,003 1,004 998 1,001 16,700
2016/02/05 1,000 1,004 998 1,004 15,900
2016/02/04 1,015 1,017 1,001 1,005 12,900
2016/02/03 1,024 1,024 1,005 1,016 11,000
2016/02/02 1,040 1,041 1,025 1,030 17,000
2016/02/01 1,034 1,040 1,020 1,040 28,300
2016/01/29 1,005 1,010 995 1,010 13,200
2016/01/28 1,003 1,012 1,000 1,005 7,900
2016/01/27 1,017 1,017 1,000 1,002 12,000
2016/01/26 1,004 1,004 995 998 8,800
2016/01/25 1,024 1,024 1,005 1,008 9,900
2016/01/22 976 997 972 995 12,000
2016/01/21 980 985 970 973 20,500
2016/01/20 1,002 1,005 991 991 17,000
2016/01/19 1,016 1,016 996 1,000 21,600
2016/01/18 1,003 1,013 1,000 1,008 12,000
2016/01/15 1,025 1,035 1,010 1,011 7,000
2016/01/14 1,018 1,019 1,010 1,015 12,000
2016/01/13 1,030 1,036 1,018 1,032 8,400
2016/01/12 1,029 1,033 1,011 1,011 16,000
2016/01/08 1,036 1,049 1,035 1,035 11,400
2016/01/07 1,055 1,066 1,037 1,042 15,600
2016/01/06 1,069 1,073 1,053 1,059 7,700
2016/01/05 1,068 1,070 1,055 1,060 9,800
2016/01/04 1,075 1,079 1,065 1,070 9,500

このページの先頭へ