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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,539 (24/08/01) | 1,778 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,539 (24/08/01) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,050 | 2,130 | 1,958 | 2,100 | +12 | +0.6 | 195,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,616 | 1,626 | 1,445 | 1,497 | -131 | -8.1 | 1,044,700 |
| 21/09 | 1,560 | 1,739 | 1,558 | 1,628 | +65 | +4.2 | 554,000 |
| 21/08 | 1,554 | 1,570 | 1,520 | 1,563 | +22 | +1.4 | 214,500 |
| 21/07 | 1,547 | 1,559 | 1,508 | 1,541 | -6 | -0.4 | 133,100 |
| 21/06 | 1,571 | 1,575 | 1,538 | 1,547 | -24 | -1.5 | 153,400 |
| 21/05 | 1,487 | 1,593 | 1,426 | 1,571 | +85 | +5.7 | 159,600 |
| 21/04 | 1,518 | 1,542 | 1,486 | 1,486 | -19 | -1.3 | 139,100 |
| 21/03 | 1,550 | 1,619 | 1,502 | 1,505 | -41 | -2.7 | 610,000 |
| 21/02 | 1,576 | 1,605 | 1,528 | 1,546 | -45 | -2.8 | 219,200 |
| 21/01 | 1,562 | 1,595 | 1,548 | 1,591 | +27 | +1.7 | 83,500 |
| 20/12 | 1,506 | 1,628 | 1,506 | 1,564 | +66 | +4.4 | 110,200 |
| 20/11 | 1,381 | 1,540 | 1,381 | 1,498 | +106 | +7.6 | 90,500 |
| 20/10 | 1,598 | 1,600 | 1,365 | 1,392 | -203 | -12.7 | 88,300 |
| 20/09 | 1,470 | 1,614 | 1,456 | 1,595 | +122 | +8.3 | 107,500 |
| 20/08 | 1,317 | 1,499 | 1,317 | 1,473 | +141 | +10.6 | 52,600 |
| 20/07 | 1,481 | 1,529 | 1,332 | 1,332 | -158 | -10.6 | 88,900 |
| 20/06 | 1,466 | 1,510 | 1,403 | 1,490 | +23 | +1.6 | 106,600 |
| 20/05 | 1,375 | 1,498 | 1,342 | 1,467 | +92 | +6.7 | 74,100 |
| 20/04 | 1,321 | 1,375 | 1,131 | 1,375 | +54 | +4.1 | 155,000 |
| 20/03 | 1,237 | 1,457 | 1,024 | 1,321 | +70 | +5.6 | 625,100 |
| 20/02 | 1,475 | 1,501 | 1,251 | 1,251 | -233 | -15.7 | 129,000 |
| 20/01 | 1,496 | 1,525 | 1,453 | 1,484 | -22 | -1.5 | 98,500 |
| 19/12 | 1,457 | 1,535 | 1,421 | 1,506 | +41 | +2.8 | 129,200 |
| 19/11 | 1,459 | 1,479 | 1,432 | 1,465 | +31 | +2.2 | 97,300 |
▶︎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
