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
2020/12/30 1,587 1,592 1,564 1,564 7,200
2020/12/29 1,620 1,625 1,607 1,607 5,400
2020/12/28 1,628 1,628 1,619 1,625 6,000
2020/12/25 1,612 1,624 1,611 1,624 16,200
2020/12/24 1,609 1,610 1,606 1,610 5,900
2020/12/23 1,596 1,605 1,589 1,605 7,900
2020/12/22 1,572 1,595 1,572 1,595 4,200
2020/12/21 1,563 1,578 1,563 1,576 5,300
2020/12/18 1,560 1,565 1,559 1,565 2,400
2020/12/17 1,552 1,560 1,552 1,560 2,400
2020/12/16 1,558 1,564 1,555 1,556 1,500
2020/12/15 1,563 1,564 1,556 1,558 1,500
2020/12/14 1,565 1,568 1,562 1,568 4,500
2020/12/11 1,569 1,569 1,558 1,565 5,800
2020/12/10 1,565 1,566 1,556 1,566 8,200
2020/12/09 1,551 1,565 1,551 1,565 3,000
2020/12/08 1,549 1,555 1,549 1,551 2,200
2020/12/07 1,551 1,553 1,548 1,552 3,600
2020/12/04 1,540 1,553 1,540 1,551 1,900
2020/12/03 1,531 1,553 1,531 1,549 4,000
2020/12/02 1,535 1,536 1,523 1,530 6,400
2020/12/01 1,506 1,532 1,506 1,520 4,700
2020/11/30 1,535 1,535 1,498 1,498 3,000
2020/11/27 1,519 1,540 1,510 1,535 10,600
2020/11/26 1,496 1,519 1,496 1,513 5,800
2020/11/25 1,520 1,520 1,499 1,519 7,100
2020/11/24 1,509 1,512 1,496 1,512 5,100
2020/11/20 1,466 1,481 1,466 1,481 1,600
2020/11/19 1,464 1,467 1,451 1,458 3,000
2020/11/18 1,454 1,470 1,449 1,464 5,800
2020/11/17 1,475 1,487 1,471 1,476 3,500
2020/11/16 1,447 1,475 1,447 1,475 3,100
2020/11/13 1,491 1,496 1,447 1,447 4,000
2020/11/12 1,515 1,522 1,498 1,510 4,500
2020/11/11 1,494 1,515 1,482 1,515 7,300
2020/11/10 1,469 1,489 1,445 1,489 7,100
2020/11/09 1,440 1,454 1,429 1,454 4,500
2020/11/06 1,442 1,450 1,431 1,450 4,200
2020/11/05 1,420 1,427 1,420 1,427 2,500
2020/11/04 1,420 1,421 1,417 1,420 2,300
2020/11/02 1,381 1,416 1,381 1,416 5,500
2020/10/30 1,409 1,423 1,392 1,392 7,100
2020/10/29 1,445 1,454 1,365 1,365 30,100
2020/10/28 1,501 1,525 1,501 1,515 2,600
2020/10/27 1,548 1,548 1,510 1,521 4,300
2020/10/26 1,550 1,557 1,546 1,546 2,500
2020/10/23 1,555 1,572 1,553 1,557 6,000
2020/10/22 1,584 1,584 1,570 1,578 2,900
2020/10/21 1,551 1,575 1,551 1,566 2,600
2020/10/20 1,553 1,554 1,544 1,549 1,100
2020/10/19 1,535 1,553 1,535 1,553 2,600
2020/10/16 1,541 1,545 1,537 1,537 700
2020/10/15 1,548 1,561 1,541 1,548 2,000
2020/10/14 1,565 1,565 1,547 1,548 1,700
2020/10/13 1,575 1,575 1,557 1,565 800
2020/10/12 1,584 1,584 1,560 1,560 2,100
2020/10/09 1,589 1,590 1,581 1,587 2,000
2020/10/08 1,581 1,590 1,581 1,590 3,000
2020/10/07 1,582 1,586 1,582 1,586 1,600
2020/10/06 1,595 1,595 1,577 1,582 2,100
2020/10/05 1,596 1,600 1,588 1,600 3,800
2020/10/02 1,598 1,600 1,588 1,596 6,700
2020/09/30 1,605 1,605 1,555 1,595 7,100
2020/09/29 1,570 1,614 1,530 1,614 12,300
2020/09/28 1,550 1,597 1,542 1,597 16,700
2020/09/25 1,544 1,550 1,520 1,550 11,700
2020/09/24 1,531 1,533 1,528 1,533 6,900
2020/09/23 1,488 1,531 1,488 1,531 6,700
2020/09/18 1,500 1,525 1,500 1,525 8,000
2020/09/17 1,500 1,500 1,495 1,500 1,300
2020/09/16 1,499 1,500 1,495 1,500 2,200
2020/09/15 1,499 1,499 1,490 1,499 1,700
2020/09/14 1,499 1,499 1,485 1,499 2,900
2020/09/11 1,500 1,500 1,493 1,499 5,900
2020/09/10 1,498 1,498 1,481 1,497 3,800
2020/09/09 1,499 1,499 1,485 1,491 5,600
2020/09/08 1,484 1,500 1,480 1,500 2,800
2020/09/07 1,479 1,482 1,467 1,475 1,700
2020/09/04 1,471 1,488 1,471 1,477 1,900
2020/09/03 1,479 1,483 1,470 1,482 3,400
2020/09/02 1,470 1,470 1,459 1,466 1,600
2020/09/01 1,470 1,480 1,456 1,461 3,300
2020/08/31 1,488 1,488 1,473 1,473 2,400
2020/08/28 1,498 1,498 1,480 1,480 3,700
2020/08/27 1,496 1,499 1,489 1,498 3,400
2020/08/26 1,492 1,494 1,484 1,490 1,500
2020/08/25 1,488 1,492 1,478 1,492 4,400
2020/08/24 1,480 1,480 1,463 1,479 1,900
2020/08/21 1,468 1,470 1,452 1,452 2,200
2020/08/20 1,462 1,472 1,462 1,472 600
2020/08/19 1,460 1,476 1,460 1,475 1,400
2020/08/18 1,472 1,472 1,465 1,465 2,400
2020/08/17 1,462 1,466 1,462 1,466 1,100
2020/08/14 1,490 1,492 1,481 1,486 2,200
2020/08/13 1,470 1,493 1,465 1,493 3,400
2020/08/12 1,440 1,464 1,440 1,464 2,600
2020/08/11 1,432 1,456 1,432 1,456 4,300
2020/08/07 1,443 1,452 1,422 1,432 1,100
2020/08/06 1,460 1,460 1,437 1,441 1,200
2020/08/05 1,445 1,465 1,445 1,462 2,200
2020/08/04 1,388 1,475 1,388 1,475 5,700
2020/08/03 1,317 1,366 1,317 1,365 4,900
2020/07/31 1,490 1,490 1,332 1,332 4,800
2020/07/30 1,494 1,495 1,481 1,495 4,800
2020/07/29 1,501 1,509 1,471 1,471 2,600
2020/07/28 1,514 1,514 1,493 1,501 2,300
2020/07/27 1,505 1,513 1,492 1,513 4,700
2020/07/22 1,529 1,529 1,505 1,506 16,300
2020/07/21 1,450 1,499 1,443 1,499 8,800
2020/07/20 1,423 1,447 1,418 1,447 3,000
2020/07/17 1,396 1,419 1,396 1,412 3,200
2020/07/16 1,385 1,400 1,378 1,389 2,600
2020/07/15 1,350 1,369 1,349 1,369 1,800
2020/07/14 1,351 1,364 1,347 1,350 3,500
2020/07/13 1,390 1,424 1,347 1,347 8,600
2020/07/10 1,439 1,444 1,387 1,387 5,000
2020/07/09 1,449 1,454 1,438 1,439 2,300
2020/07/08 1,440 1,453 1,437 1,437 2,000
2020/07/07 1,455 1,455 1,443 1,453 1,400
2020/07/06 1,433 1,454 1,433 1,450 1,900
2020/07/03 1,469 1,469 1,433 1,433 3,300
2020/07/02 1,462 1,493 1,460 1,481 3,700
2020/07/01 1,481 1,485 1,474 1,474 2,300
2020/06/30 1,503 1,503 1,490 1,490 1,900
2020/06/29 1,480 1,500 1,455 1,493 3,500
2020/06/26 1,510 1,510 1,493 1,509 5,800
2020/06/25 1,504 1,508 1,487 1,499 6,700
2020/06/24 1,502 1,504 1,491 1,504 2,800
2020/06/23 1,499 1,500 1,490 1,500 2,500
2020/06/22 1,503 1,503 1,475 1,494 2,400
2020/06/19 1,498 1,504 1,486 1,504 5,400
2020/06/18 1,495 1,498 1,464 1,498 2,000
2020/06/17 1,462 1,494 1,452 1,494 2,400
2020/06/16 1,450 1,459 1,420 1,459 4,900
2020/06/15 1,430 1,430 1,403 1,403 2,200
2020/06/12 1,449 1,449 1,415 1,436 4,900
2020/06/11 1,490 1,498 1,476 1,477 8,700
2020/06/10 1,500 1,500 1,492 1,495 10,400
2020/06/09 1,495 1,499 1,491 1,499 4,800
2020/06/08 1,501 1,501 1,491 1,495 4,200
2020/06/05 1,496 1,501 1,491 1,501 6,800
2020/06/04 1,497 1,498 1,484 1,498 4,700
2020/06/03 1,498 1,499 1,484 1,496 5,400
2020/06/02 1,491 1,495 1,464 1,495 5,000
2020/06/01 1,466 1,500 1,464 1,491 9,200
2020/05/29 1,493 1,493 1,467 1,467 4,500
2020/05/28 1,477 1,498 1,465 1,498 7,900
2020/05/27 1,464 1,475 1,445 1,475 7,400
2020/05/26 1,435 1,460 1,435 1,460 6,000
2020/05/25 1,433 1,435 1,420 1,435 5,000
2020/05/22 1,411 1,419 1,411 1,416 3,600
2020/05/21 1,415 1,415 1,404 1,411 2,200
2020/05/20 1,387 1,415 1,387 1,415 6,200
2020/05/19 1,406 1,406 1,379 1,399 3,700
2020/05/18 1,379 1,386 1,372 1,386 1,800
2020/05/15 1,392 1,392 1,362 1,378 2,900
2020/05/14 1,399 1,405 1,392 1,392 3,100
2020/05/13 1,399 1,399 1,395 1,397 2,500
2020/05/12 1,399 1,402 1,393 1,400 2,100
2020/05/11 1,379 1,399 1,379 1,399 3,300
2020/05/08 1,375 1,386 1,358 1,385 5,600
2020/05/07 1,366 1,372 1,342 1,354 2,400
2020/05/01 1,375 1,385 1,351 1,366 3,900
2020/04/30 1,350 1,375 1,349 1,375 8,700
2020/04/28 1,311 1,350 1,308 1,350 6,700
2020/04/27 1,314 1,342 1,291 1,341 8,800
2020/04/24 1,275 1,294 1,247 1,290 7,900
2020/04/23 1,228 1,266 1,227 1,266 7,600
2020/04/22 1,232 1,235 1,220 1,224 6,000
2020/04/21 1,272 1,272 1,200 1,254 8,100
2020/04/20 1,278 1,297 1,266 1,274 2,600
2020/04/17 1,304 1,314 1,275 1,278 4,100
2020/04/16 1,258 1,310 1,257 1,310 4,500
2020/04/15 1,298 1,298 1,258 1,258 6,700
2020/04/14 1,310 1,310 1,280 1,303 4,700
2020/04/13 1,305 1,313 1,271 1,281 3,800
2020/04/10 1,292 1,301 1,263 1,301 6,000
2020/04/09 1,252 1,292 1,252 1,284 8,600
2020/04/08 1,207 1,272 1,207 1,252 8,200
2020/04/07 1,235 1,285 1,173 1,207 8,400
2020/04/06 1,132 1,203 1,131 1,197 9,600
2020/04/03 1,199 1,202 1,131 1,159 5,900
2020/04/02 1,201 1,250 1,190 1,199 11,500
2020/04/01 1,321 1,321 1,220 1,220 16,600
2020/03/31 1,330 1,330 1,286 1,321 16,800
2020/03/30 1,400 1,400 1,227 1,333 75,900
2020/03/27 1,359 1,457 1,352 1,443 39,500
2020/03/26 1,335 1,352 1,292 1,352 28,200
2020/03/25 1,335 1,335 1,287 1,330 14,100
2020/03/24 1,274 1,297 1,269 1,281 10,200
2020/03/23 1,255 1,270 1,230 1,270 48,200
2020/03/19 1,247 1,260 1,221 1,259 38,300
2020/03/18 1,162 1,254 1,160 1,230 56,500
2020/03/17 1,073 1,164 1,060 1,164 19,500
2020/03/16 1,074 1,094 1,074 1,080 49,200
2020/03/13 1,024 1,100 1,024 1,051 66,000
2020/03/12 1,180 1,196 1,114 1,114 26,100
2020/03/11 1,178 1,227 1,178 1,194 28,000
2020/03/10 1,101 1,178 1,074 1,178 26,200
2020/03/09 1,217 1,219 1,171 1,171 19,100
2020/03/06 1,260 1,273 1,246 1,246 18,400
2020/03/05 1,300 1,301 1,273 1,275 7,000
2020/03/04 1,263 1,303 1,255 1,270 9,700
2020/03/03 1,340 1,340 1,270 1,270 12,600
2020/03/02 1,237 1,310 1,228 1,306 15,600
2020/02/28 1,306 1,306 1,251 1,251 18,300
2020/02/27 1,402 1,405 1,350 1,350 13,700
2020/02/26 1,365 1,380 1,355 1,372 10,700
2020/02/25 1,404 1,408 1,382 1,382 16,600
2020/02/21 1,432 1,444 1,432 1,442 4,000
2020/02/20 1,450 1,457 1,437 1,437 4,000
2020/02/19 1,444 1,458 1,444 1,449 4,700
2020/02/18 1,456 1,458 1,444 1,444 6,500
2020/02/17 1,472 1,474 1,455 1,455 7,000
2020/02/14 1,473 1,488 1,472 1,488 6,900
2020/02/13 1,475 1,487 1,475 1,479 2,100
2020/02/12 1,487 1,489 1,475 1,475 3,400
2020/02/10 1,470 1,485 1,470 1,479 4,200
2020/02/07 1,484 1,486 1,471 1,471 3,900
2020/02/06 1,468 1,501 1,468 1,499 8,200
2020/02/05 1,469 1,478 1,466 1,468 4,500
2020/02/04 1,473 1,475 1,461 1,472 3,000
2020/02/03 1,475 1,482 1,463 1,467 7,300
2020/01/31 1,476 1,485 1,476 1,484 3,800
2020/01/30 1,483 1,483 1,470 1,476 6,900
2020/01/29 1,482 1,484 1,478 1,482 3,800
2020/01/28 1,463 1,495 1,456 1,476 10,100
2020/01/27 1,486 1,489 1,473 1,473 9,800
2020/01/24 1,493 1,497 1,482 1,492 6,500
2020/01/23 1,513 1,520 1,480 1,501 8,000
2020/01/22 1,500 1,525 1,500 1,511 4,600
2020/01/21 1,499 1,510 1,499 1,502 3,000
2020/01/20 1,500 1,500 1,491 1,491 3,000
2020/01/17 1,481 1,487 1,477 1,485 4,500
2020/01/16 1,477 1,493 1,474 1,479 3,600
2020/01/15 1,480 1,482 1,475 1,481 3,000
2020/01/14 1,484 1,485 1,480 1,480 3,000
2020/01/10 1,484 1,488 1,473 1,479 3,500
2020/01/09 1,485 1,489 1,483 1,485 2,000
2020/01/08 1,484 1,485 1,453 1,471 6,800
2020/01/07 1,483 1,507 1,481 1,485 5,000
2020/01/06 1,496 1,502 1,481 1,482 7,600

このページの先頭へ