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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,088 | 2,088 | 2,063 | 2,078 | +15 | +0.7 | 11,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,959 | 1,971 | 1,950 | 1,965 | +21 | +1.1 | 15,600 |
| 3/15 | 1,936 | 1,951 | 1,930 | 1,944 | +8 | +0.4 | 26,700 |
| 3/14 | 1,925 | 1,940 | 1,917 | 1,936 | +17 | +0.9 | 35,500 |
| 3/13 | 1,945 | 1,946 | 1,917 | 1,919 | -20 | -1.0 | 40,000 |
| 3/12 | 1,927 | 1,939 | 1,902 | 1,939 | +22 | +1.2 | 32,300 |
| 3/11 | 1,945 | 1,953 | 1,905 | 1,917 | -42 | -2.1 | 74,200 |
| 3/8 | 1,946 | 1,965 | 1,946 | 1,959 | +2 | +0.1 | 51,300 |
| 3/7 | 1,979 | 1,979 | 1,950 | 1,957 | -21 | -1.1 | 30,600 |
| 3/6 | 1,955 | 1,980 | 1,955 | 1,978 | +7 | +0.4 | 24,500 |
| 3/5 | 1,950 | 1,971 | 1,941 | 1,971 | +12 | +0.6 | 31,900 |
| 3/4 | 1,990 | 1,990 | 1,958 | 1,959 | -28 | -1.4 | 45,400 |
| 3/1 | 1,985 | 1,996 | 1,978 | 1,987 | +2 | +0.1 | 22,400 |
| 2/29 | 1,988 | 1,995 | 1,983 | 1,985 | -9 | -0.5 | 21,300 |
| 2/28 | 1,979 | 1,994 | 1,979 | 1,994 | +15 | +0.8 | 17,900 |
| 2/27 | 1,991 | 1,992 | 1,977 | 1,979 | -2 | -0.1 | 13,600 |
| 2/26 | 1,992 | 2,002 | 1,981 | 1,981 | -10 | -0.5 | 19,000 |
| 2/22 | 1,985 | 1,992 | 1,978 | 1,991 | +17 | +0.9 | 18,900 |
| 2/21 | 1,972 | 1,989 | 1,972 | 1,974 | 0 | 0.0 | 8,500 |
| 2/20 | 1,980 | 1,999 | 1,974 | 1,974 | +5 | +0.3 | 14,900 |
| 2/19 | 1,962 | 1,980 | 1,955 | 1,969 | -1 | -0.1 | 13,800 |
| 2/16 | 1,950 | 1,981 | 1,950 | 1,970 | +22 | +1.1 | 14,600 |
| 2/15 | 1,987 | 1,988 | 1,943 | 1,948 | -15 | -0.8 | 19,600 |
| 2/14 | 1,990 | 1,990 | 1,961 | 1,963 | -33 | -1.7 | 15,900 |
| 2/13 | 1,982 | 1,997 | 1,972 | 1,996 | +14 | +0.7 | 23,100 |
| 2/9 | 1,978 | 1,996 | 1,973 | 1,982 | +2 | +0.1 | 10,100 |
| 2/8 | 2,000 | 2,000 | 1,980 | 1,980 | -30 | -1.5 | 22,800 |
| 2/7 | 1,998 | 2,019 | 1,990 | 2,010 | +11 | +0.6 | 10,500 |
| 2/6 | 2,025 | 2,037 | 1,998 | 1,999 | -39 | -1.9 | 27,900 |
| 2/5 | 2,054 | 2,054 | 2,038 | 2,038 | -16 | -0.8 | 11,500 |
| 2/2 | 2,081 | 2,081 | 2,049 | 2,054 | -15 | -0.7 | 10,400 |
▶︎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