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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 2,211 | 2,237 | 2,210 | 2,224 | 15,700 |
| 2024/10/03 | 2,199 | 2,215 | 2,172 | 2,210 | 10,200 |
| 2024/10/02 | 2,156 | 2,196 | 2,156 | 2,162 | 12,100 |
| 2024/10/01 | 2,177 | 2,205 | 2,164 | 2,190 | 14,800 |
| 2024/09/30 | 2,245 | 2,269 | 2,184 | 2,185 | 24,400 |
| 2024/09/27 | 2,303 | 2,307 | 2,270 | 2,295 | 68,200 |
| 2024/09/26 | 2,310 | 2,330 | 2,297 | 2,307 | 137,500 |
| 2024/09/25 | 2,358 | 2,369 | 2,307 | 2,315 | 62,600 |
| 2024/09/24 | 2,393 | 2,413 | 2,379 | 2,400 | 48,300 |
| 2024/09/20 | 2,381 | 2,388 | 2,368 | 2,381 | 36,000 |
| 2024/09/19 | 2,377 | 2,393 | 2,340 | 2,347 | 50,700 |
| 2024/09/18 | 2,380 | 2,393 | 2,340 | 2,369 | 20,800 |
| 2024/09/17 | 2,395 | 2,417 | 2,333 | 2,367 | 39,200 |
| 2024/09/13 | 2,397 | 2,437 | 2,372 | 2,372 | 30,200 |
| 2024/09/12 | 2,399 | 2,450 | 2,340 | 2,378 | 35,900 |
| 2024/09/11 | 2,366 | 2,396 | 2,331 | 2,365 | 23,800 |
| 2024/09/10 | 2,376 | 2,400 | 2,363 | 2,369 | 35,900 |
| 2024/09/09 | 2,300 | 2,376 | 2,294 | 2,356 | 67,000 |
| 2024/09/06 | 2,433 | 2,433 | 2,325 | 2,338 | 57,000 |
| 2024/09/05 | 2,384 | 2,465 | 2,356 | 2,420 | 57,000 |
| 2024/09/04 | 2,382 | 2,435 | 2,382 | 2,396 | 30,900 |
| 2024/09/03 | 2,438 | 2,449 | 2,424 | 2,425 | 30,500 |
| 2024/09/02 | 2,471 | 2,471 | 2,401 | 2,409 | 48,000 |
| 2024/08/30 | 2,425 | 2,449 | 2,411 | 2,449 | 32,400 |
| 2024/08/29 | 2,478 | 2,478 | 2,434 | 2,437 | 28,400 |
| 2024/08/28 | 2,479 | 2,479 | 2,449 | 2,478 | 13,100 |
| 2024/08/27 | 2,483 | 2,504 | 2,467 | 2,487 | 15,300 |
| 2024/08/26 | 2,473 | 2,489 | 2,454 | 2,470 | 11,400 |
| 2024/08/23 | 2,489 | 2,492 | 2,456 | 2,471 | 10,700 |
| 2024/08/22 | 2,520 | 2,528 | 2,460 | 2,492 | 12,500 |
| 2024/08/21 | 2,477 | 2,519 | 2,475 | 2,514 | 8,800 |
| 2024/08/20 | 2,497 | 2,497 | 2,463 | 2,492 | 10,400 |
| 2024/08/19 | 2,431 | 2,494 | 2,431 | 2,487 | 16,700 |
| 2024/08/16 | 2,428 | 2,451 | 2,408 | 2,443 | 11,400 |
| 2024/08/15 | 2,348 | 2,478 | 2,334 | 2,378 | 11,600 |
| 2024/08/14 | 2,359 | 2,363 | 2,327 | 2,343 | 10,100 |
| 2024/08/13 | 2,313 | 2,359 | 2,305 | 2,327 | 11,000 |
| 2024/08/09 | 2,299 | 2,316 | 2,232 | 2,289 | 17,100 |
| 2024/08/08 | 2,220 | 2,277 | 2,220 | 2,222 | 16,300 |
| 2024/08/07 | 2,216 | 2,335 | 2,215 | 2,243 | 17,800 |
| 2024/08/06 | 2,152 | 2,234 | 2,134 | 2,219 | 25,100 |
| 2024/08/05 | 2,205 | 2,218 | 2,000 | 2,002 | 33,900 |
| 2024/08/02 | 2,456 | 2,456 | 2,332 | 2,341 | 22,700 |
| 2024/08/01 | 2,491 | 2,539 | 2,473 | 2,475 | 16,800 |
| 2024/07/31 | 2,444 | 2,517 | 2,435 | 2,491 | 17,300 |
| 2024/07/30 | 2,446 | 2,479 | 2,418 | 2,463 | 14,000 |
| 2024/07/29 | 2,396 | 2,457 | 2,396 | 2,446 | 10,400 |
| 2024/07/26 | 2,414 | 2,420 | 2,391 | 2,396 | 8,900 |
| 2024/07/25 | 2,427 | 2,432 | 2,385 | 2,398 | 26,200 |
| 2024/07/24 | 2,474 | 2,519 | 2,443 | 2,457 | 12,400 |
| 2024/07/23 | 2,467 | 2,500 | 2,456 | 2,460 | 15,000 |
| 2024/07/22 | 2,457 | 2,489 | 2,431 | 2,438 | 12,800 |
| 2024/07/19 | 2,460 | 2,502 | 2,441 | 2,457 | 13,600 |
| 2024/07/18 | 2,447 | 2,469 | 2,437 | 2,453 | 11,000 |
| 2024/07/17 | 2,437 | 2,453 | 2,427 | 2,453 | 9,000 |
| 2024/07/16 | 2,406 | 2,464 | 2,406 | 2,418 | 13,200 |
| 2024/07/12 | 2,378 | 2,415 | 2,366 | 2,399 | 16,900 |
| 2024/07/11 | 2,350 | 2,368 | 2,334 | 2,364 | 11,500 |
| 2024/07/10 | 2,348 | 2,349 | 2,318 | 2,349 | 12,300 |
| 2024/07/09 | 2,340 | 2,376 | 2,320 | 2,348 | 8,900 |
| 2024/07/08 | 2,375 | 2,375 | 2,336 | 2,337 | 9,900 |
| 2024/07/05 | 2,400 | 2,402 | 2,358 | 2,375 | 11,400 |
| 2024/07/04 | 2,358 | 2,397 | 2,351 | 2,397 | 11,100 |
| 2024/07/03 | 2,339 | 2,377 | 2,336 | 2,352 | 13,400 |
| 2024/07/02 | 2,300 | 2,336 | 2,297 | 2,327 | 19,500 |
| 2024/07/01 | 2,289 | 2,299 | 2,277 | 2,299 | 10,700 |
| 2024/06/28 | 2,290 | 2,290 | 2,245 | 2,277 | 11,400 |
| 2024/06/27 | 2,260 | 2,287 | 2,239 | 2,280 | 19,000 |
| 2024/06/26 | 2,217 | 2,255 | 2,217 | 2,250 | 17,100 |
| 2024/06/25 | 2,211 | 2,211 | 2,151 | 2,202 | 26,300 |
| 2024/06/24 | 2,195 | 2,220 | 2,189 | 2,216 | 16,500 |
| 2024/06/21 | 2,154 | 2,196 | 2,154 | 2,195 | 21,900 |
| 2024/06/20 | 2,158 | 2,168 | 2,151 | 2,165 | 11,700 |
| 2024/06/19 | 2,139 | 2,172 | 2,138 | 2,158 | 12,900 |
| 2024/06/18 | 2,159 | 2,168 | 2,115 | 2,120 | 15,700 |
| 2024/06/17 | 2,165 | 2,177 | 2,133 | 2,145 | 14,400 |
| 2024/06/14 | 2,113 | 2,165 | 2,112 | 2,165 | 15,200 |
| 2024/06/13 | 2,150 | 2,150 | 2,112 | 2,113 | 5,200 |
| 2024/06/12 | 2,160 | 2,162 | 2,129 | 2,132 | 11,500 |
| 2024/06/11 | 2,140 | 2,180 | 2,140 | 2,169 | 12,700 |
| 2024/06/10 | 2,134 | 2,150 | 2,120 | 2,142 | 19,400 |
| 2024/06/07 | 2,146 | 2,165 | 2,124 | 2,140 | 15,600 |
| 2024/06/06 | 2,166 | 2,185 | 2,130 | 2,148 | 14,600 |
| 2024/06/05 | 2,157 | 2,164 | 2,144 | 2,156 | 7,100 |
| 2024/06/04 | 2,160 | 2,160 | 2,131 | 2,154 | 5,600 |
| 2024/06/03 | 2,138 | 2,160 | 2,138 | 2,154 | 7,500 |
| 2024/05/31 | 2,098 | 2,139 | 2,092 | 2,132 | 12,400 |
| 2024/05/30 | 2,074 | 2,094 | 2,065 | 2,085 | 16,300 |
| 2024/05/29 | 2,119 | 2,121 | 2,080 | 2,091 | 9,300 |
| 2024/05/28 | 2,102 | 2,123 | 2,100 | 2,119 | 6,500 |
| 2024/05/27 | 2,127 | 2,145 | 2,101 | 2,102 | 12,300 |
| 2024/05/24 | 2,078 | 2,113 | 2,064 | 2,108 | 13,200 |
| 2024/05/23 | 2,085 | 2,087 | 2,069 | 2,087 | 5,300 |
| 2024/05/22 | 2,070 | 2,093 | 2,055 | 2,064 | 11,400 |
| 2024/05/21 | 2,071 | 2,093 | 2,054 | 2,072 | 13,300 |
| 2024/05/20 | 2,069 | 2,080 | 2,065 | 2,071 | 8,300 |
| 2024/05/17 | 2,048 | 2,070 | 2,041 | 2,069 | 6,000 |
| 2024/05/16 | 2,074 | 2,074 | 2,032 | 2,052 | 11,800 |
| 2024/05/15 | 2,098 | 2,098 | 2,062 | 2,062 | 9,000 |
| 2024/05/14 | 2,089 | 2,097 | 2,080 | 2,083 | 8,200 |
| 2024/05/13 | 2,071 | 2,096 | 2,067 | 2,089 | 7,500 |
| 2024/05/10 | 2,095 | 2,095 | 2,063 | 2,071 | 5,100 |
| 2024/05/09 | 2,066 | 2,097 | 2,066 | 2,081 | 5,900 |
| 2024/05/08 | 2,078 | 2,087 | 2,066 | 2,066 | 6,300 |
| 2024/05/07 | 2,078 | 2,089 | 2,068 | 2,078 | 10,000 |
| 2024/05/02 | 2,088 | 2,088 | 2,063 | 2,078 | 11,000 |
| 2024/05/01 | 2,072 | 2,081 | 2,052 | 2,063 | 15,100 |
| 2024/04/30 | 2,097 | 2,100 | 2,028 | 2,065 | 61,900 |
| 2024/04/26 | 2,187 | 2,205 | 2,158 | 2,184 | 17,900 |
| 2024/04/25 | 2,185 | 2,185 | 2,153 | 2,175 | 13,700 |
| 2024/04/24 | 2,145 | 2,175 | 2,140 | 2,174 | 16,000 |
| 2024/04/23 | 2,128 | 2,133 | 2,106 | 2,128 | 7,300 |
| 2024/04/22 | 2,080 | 2,106 | 2,080 | 2,096 | 5,500 |
| 2024/04/19 | 2,101 | 2,107 | 2,055 | 2,070 | 11,500 |
| 2024/04/18 | 2,067 | 2,116 | 2,067 | 2,101 | 6,000 |
| 2024/04/17 | 2,121 | 2,121 | 2,057 | 2,067 | 11,300 |
| 2024/04/16 | 2,158 | 2,186 | 2,105 | 2,121 | 14,900 |
| 2024/04/15 | 2,170 | 2,189 | 2,162 | 2,174 | 11,200 |
| 2024/04/12 | 2,198 | 2,200 | 2,172 | 2,176 | 10,400 |
| 2024/04/11 | 2,172 | 2,210 | 2,168 | 2,185 | 18,400 |
| 2024/04/10 | 2,156 | 2,196 | 2,144 | 2,185 | 39,400 |
| 2024/04/09 | 2,150 | 2,168 | 2,132 | 2,162 | 11,600 |
| 2024/04/08 | 2,080 | 2,177 | 2,072 | 2,144 | 59,700 |
| 2024/04/05 | 2,069 | 2,083 | 2,047 | 2,071 | 12,700 |
| 2024/04/04 | 2,099 | 2,108 | 2,079 | 2,093 | 20,300 |
| 2024/04/03 | 2,046 | 2,094 | 2,046 | 2,083 | 37,200 |
| 2024/04/02 | 2,066 | 2,066 | 2,019 | 2,031 | 19,500 |
| 2024/04/01 | 2,057 | 2,078 | 2,047 | 2,049 | 18,300 |
| 2024/03/29 | 2,044 | 2,052 | 2,028 | 2,040 | 15,300 |
| 2024/03/28 | 2,063 | 2,083 | 2,033 | 2,040 | 57,200 |
| 2024/03/27 | 2,082 | 2,136 | 2,080 | 2,123 | 136,300 |
| 2024/03/26 | 2,061 | 2,071 | 2,061 | 2,069 | 26,200 |
| 2024/03/25 | 2,061 | 2,090 | 2,055 | 2,077 | 27,100 |
| 2024/03/22 | 2,060 | 2,080 | 2,049 | 2,079 | 35,800 |
| 2024/03/21 | 2,025 | 2,050 | 2,025 | 2,043 | 45,600 |
| 2024/03/19 | 1,965 | 2,004 | 1,965 | 2,003 | 43,700 |
| 2024/03/18 | 1,959 | 1,971 | 1,950 | 1,965 | 15,600 |
| 2024/03/15 | 1,936 | 1,951 | 1,930 | 1,944 | 26,700 |
| 2024/03/14 | 1,925 | 1,940 | 1,917 | 1,936 | 35,500 |
| 2024/03/13 | 1,945 | 1,946 | 1,917 | 1,919 | 40,000 |
| 2024/03/12 | 1,927 | 1,939 | 1,902 | 1,939 | 32,300 |
| 2024/03/11 | 1,945 | 1,953 | 1,905 | 1,917 | 74,200 |
| 2024/03/08 | 1,946 | 1,965 | 1,946 | 1,959 | 51,300 |
| 2024/03/07 | 1,979 | 1,979 | 1,950 | 1,957 | 30,600 |
| 2024/03/06 | 1,955 | 1,980 | 1,955 | 1,978 | 24,500 |
| 2024/03/05 | 1,950 | 1,971 | 1,941 | 1,971 | 31,900 |
| 2024/03/04 | 1,990 | 1,990 | 1,958 | 1,959 | 45,400 |
| 2024/03/01 | 1,985 | 1,996 | 1,978 | 1,987 | 22,400 |
| 2024/02/29 | 1,988 | 1,995 | 1,983 | 1,985 | 21,300 |
| 2024/02/28 | 1,979 | 1,994 | 1,979 | 1,994 | 17,900 |
| 2024/02/27 | 1,991 | 1,992 | 1,977 | 1,979 | 13,600 |
| 2024/02/26 | 1,992 | 2,002 | 1,981 | 1,981 | 19,000 |
| 2024/02/22 | 1,985 | 1,992 | 1,978 | 1,991 | 18,900 |
| 2024/02/21 | 1,972 | 1,989 | 1,972 | 1,974 | 8,500 |
| 2024/02/20 | 1,980 | 1,999 | 1,974 | 1,974 | 14,900 |
| 2024/02/19 | 1,962 | 1,980 | 1,955 | 1,969 | 13,800 |
| 2024/02/16 | 1,950 | 1,981 | 1,950 | 1,970 | 14,600 |
| 2024/02/15 | 1,987 | 1,988 | 1,943 | 1,948 | 19,600 |
| 2024/02/14 | 1,990 | 1,990 | 1,961 | 1,963 | 15,900 |
| 2024/02/13 | 1,982 | 1,997 | 1,972 | 1,996 | 23,100 |
| 2024/02/09 | 1,978 | 1,996 | 1,973 | 1,982 | 10,100 |
| 2024/02/08 | 2,000 | 2,000 | 1,980 | 1,980 | 22,800 |
| 2024/02/07 | 1,998 | 2,019 | 1,990 | 2,010 | 10,500 |
| 2024/02/06 | 2,025 | 2,037 | 1,998 | 1,999 | 27,900 |
| 2024/02/05 | 2,054 | 2,054 | 2,038 | 2,038 | 11,500 |
| 2024/02/02 | 2,081 | 2,081 | 2,049 | 2,054 | 10,400 |
| 2024/02/01 | 2,100 | 2,100 | 2,045 | 2,069 | 24,700 |
| 2024/01/31 | 2,045 | 2,100 | 2,045 | 2,100 | 26,000 |
| 2024/01/30 | 2,032 | 2,059 | 2,030 | 2,056 | 9,500 |
| 2024/01/29 | 2,021 | 2,044 | 2,005 | 2,044 | 11,800 |
| 2024/01/26 | 2,016 | 2,022 | 2,002 | 2,010 | 12,400 |
| 2024/01/25 | 2,001 | 2,014 | 1,998 | 2,010 | 33,200 |
| 2024/01/24 | 2,026 | 2,031 | 2,014 | 2,020 | 11,900 |
| 2024/01/23 | 2,060 | 2,060 | 2,025 | 2,026 | 23,400 |
| 2024/01/22 | 2,044 | 2,065 | 2,044 | 2,055 | 16,200 |
| 2024/01/19 | 2,039 | 2,050 | 2,007 | 2,030 | 21,300 |
| 2024/01/18 | 2,016 | 2,065 | 2,016 | 2,047 | 16,300 |
| 2024/01/17 | 2,012 | 2,046 | 2,009 | 2,016 | 27,100 |
| 2024/01/16 | 2,100 | 2,100 | 2,025 | 2,050 | 51,500 |
| 2024/01/15 | 1,945 | 1,998 | 1,945 | 1,998 | 21,600 |
| 2024/01/12 | 1,965 | 1,966 | 1,941 | 1,944 | 20,000 |
| 2024/01/11 | 1,975 | 1,989 | 1,962 | 1,965 | 23,700 |
| 2024/01/10 | 1,950 | 1,978 | 1,950 | 1,973 | 19,000 |
| 2024/01/09 | 1,948 | 1,962 | 1,942 | 1,954 | 16,900 |
| 2024/01/05 | 1,935 | 1,951 | 1,930 | 1,945 | 21,500 |
| 2024/01/04 | 1,915 | 1,930 | 1,899 | 1,930 | 15,200 |