7510東証P貸借
業種 卸売業
たけびし 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,210 (24/04/11) | 1,603 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
2,210 (24/04/11) | 1,899 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 2,085 | 2,087 | 2,069 | 2,087 | +23 | +1.1 | 5,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 2,070 | 2,093 | 2,055 | 2,064 | -8 | -0.4 | 11,400 |
5/21 | 2,071 | 2,093 | 2,054 | 2,072 | +1 | +0.1 | 13,300 |
5/20 | 2,069 | 2,080 | 2,065 | 2,071 | +2 | +0.1 | 8,300 |
5/17 | 2,048 | 2,070 | 2,041 | 2,069 | +17 | +0.8 | 6,000 |
5/16 | 2,074 | 2,074 | 2,032 | 2,052 | -10 | -0.5 | 11,800 |
5/15 | 2,098 | 2,098 | 2,062 | 2,062 | -21 | -1.0 | 9,000 |
5/14 | 2,089 | 2,097 | 2,080 | 2,083 | -6 | -0.3 | 8,200 |
5/13 | 2,071 | 2,096 | 2,067 | 2,089 | +18 | +0.9 | 7,500 |
5/10 | 2,095 | 2,095 | 2,063 | 2,071 | -10 | -0.5 | 5,100 |
5/9 | 2,066 | 2,097 | 2,066 | 2,081 | +15 | +0.7 | 5,900 |
5/8 | 2,078 | 2,087 | 2,066 | 2,066 | -12 | -0.6 | 6,300 |
5/7 | 2,078 | 2,089 | 2,068 | 2,078 | 0 | 0.0 | 10,000 |
5/2 | 2,088 | 2,088 | 2,063 | 2,078 | +15 | +0.7 | 11,000 |
5/1 | 2,072 | 2,081 | 2,052 | 2,063 | -2 | -0.1 | 15,100 |
4/30 | 2,097 | 2,100 | 2,028 | 2,065 | -119 | -5.5 | 61,900 |
4/26 | 2,187 | 2,205 | 2,158 | 2,184 | +9 | +0.4 | 17,900 |
4/25 | 2,185 | 2,185 | 2,153 | 2,175 | +1 | +0.1 | 13,700 |
4/24 | 2,145 | 2,175 | 2,140 | 2,174 | +46 | +2.2 | 16,000 |
4/23 | 2,128 | 2,133 | 2,106 | 2,128 | +32 | +1.5 | 7,300 |
4/22 | 2,080 | 2,106 | 2,080 | 2,096 | +26 | +1.3 | 5,500 |
4/19 | 2,101 | 2,107 | 2,055 | 2,070 | -31 | -1.5 | 11,500 |
4/18 | 2,067 | 2,116 | 2,067 | 2,101 | +34 | +1.6 | 6,000 |
4/17 | 2,121 | 2,121 | 2,057 | 2,067 | -54 | -2.6 | 11,300 |
4/16 | 2,158 | 2,186 | 2,105 | 2,121 | -53 | -2.4 | 14,900 |
4/15 | 2,170 | 2,189 | 2,162 | 2,174 | -2 | -0.1 | 11,200 |
4/12 | 2,198 | 2,200 | 2,172 | 2,176 | -9 | -0.4 | 10,400 |
4/11 | 2,172 | 2,210 | 2,168 | 2,185 | 0 | 0.0 | 18,400 |
4/10 | 2,156 | 2,196 | 2,144 | 2,185 | +23 | +1.1 | 39,400 |
4/9 | 2,150 | 2,168 | 2,132 | 2,162 | +18 | +0.8 | 11,600 |
4/8 | 2,080 | 2,177 | 2,072 | 2,144 | +73 | +3.5 | 59,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて