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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,072 | 2,088 | 2,052 | 2,078 | +13 | +0.6 | 37,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,057 | 2,210 | 2,019 | 2,065 | +25 | +1.2 | 424,700 |
| 24/03 | 1,985 | 2,136 | 1,902 | 2,040 | +55 | +2.8 | 817,600 |
| 24/02 | 2,100 | 2,100 | 1,943 | 1,985 | -115 | -5.5 | 319,000 |
| 24/01 | 1,915 | 2,100 | 1,899 | 2,100 | +184 | +9.6 | 398,500 |
| 23/12 | 1,888 | 1,916 | 1,778 | 1,916 | +28 | +1.5 | 349,200 |
| 23/11 | 1,815 | 1,888 | 1,781 | 1,888 | +83 | +4.6 | 279,500 |
| 23/10 | 1,846 | 1,857 | 1,737 | 1,805 | -22 | -1.2 | 328,500 |
| 23/09 | 1,859 | 1,959 | 1,818 | 1,827 | -41 | -2.2 | 835,600 |
| 23/08 | 1,796 | 1,891 | 1,770 | 1,868 | +73 | +4.1 | 415,600 |
| 23/07 | 1,750 | 1,805 | 1,687 | 1,795 | +62 | +3.6 | 254,500 |
| 23/06 | 1,605 | 1,756 | 1,605 | 1,733 | +130 | +8.1 | 291,400 |
| 23/05 | 1,694 | 1,699 | 1,603 | 1,603 | -104 | -6.1 | 259,300 |
| 23/04 | 1,752 | 1,770 | 1,664 | 1,707 | -30 | -1.7 | 294,900 |
| 23/03 | 1,631 | 1,745 | 1,613 | 1,737 | +106 | +6.5 | 730,400 |
| 23/02 | 1,600 | 1,649 | 1,582 | 1,631 | +34 | +2.1 | 226,600 |
| 23/01 | 1,551 | 1,597 | 1,512 | 1,597 | +47 | +3.0 | 179,500 |
| 22/12 | 1,524 | 1,558 | 1,482 | 1,550 | +42 | +2.8 | 233,200 |
| 22/11 | 1,536 | 1,562 | 1,490 | 1,508 | -26 | -1.7 | 232,800 |
| 22/10 | 1,450 | 1,546 | 1,434 | 1,534 | +80 | +5.5 | 446,500 |
| 22/09 | 1,530 | 1,532 | 1,438 | 1,454 | -79 | -5.2 | 656,900 |
| 22/08 | 1,504 | 1,538 | 1,499 | 1,533 | +30 | +2.0 | 367,600 |
| 22/07 | 1,499 | 1,520 | 1,464 | 1,503 | +9 | +0.6 | 252,800 |
| 22/06 | 1,472 | 1,505 | 1,431 | 1,494 | +22 | +1.5 | 246,600 |
| 22/05 | 1,440 | 1,485 | 1,438 | 1,472 | +13 | +0.9 | 216,300 |
| 22/04 | 1,429 | 1,471 | 1,423 | 1,459 | +32 | +2.2 | 241,600 |
| 22/03 | 1,433 | 1,490 | 1,383 | 1,427 | -6 | -0.4 | 848,000 |
| 22/02 | 1,446 | 1,462 | 1,421 | 1,433 | -13 | -0.9 | 332,300 |
| 22/01 | 1,493 | 1,495 | 1,400 | 1,446 | -31 | -2.1 | 360,000 |
| 21/12 | 1,404 | 1,486 | 1,389 | 1,477 | +90 | +6.5 | 464,200 |
| 21/11 | 1,497 | 1,530 | 1,383 | 1,387 | -110 | -7.4 | 520,200 |
▶︎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