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 | 2,144 | 1,958 | 2,131 | +43 | +2.1 | 191,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,330 | 1,482 | 1,330 | 1,434 | +97 | +7.3 | 107,600 |
| 19/09 | 1,235 | 1,401 | 1,222 | 1,337 | +101 | +8.2 | 128,700 |
| 19/08 | 1,370 | 1,381 | 1,226 | 1,236 | -208 | -14.4 | 171,200 |
| 19/07 | 1,376 | 1,448 | 1,342 | 1,444 | +74 | +5.4 | 143,000 |
| 19/06 | 1,250 | 1,378 | 1,225 | 1,370 | +111 | +8.8 | 126,100 |
| 19/05 | 1,348 | 1,348 | 1,228 | 1,259 | -115 | -8.4 | 203,100 |
| 19/04 | 1,426 | 1,466 | 1,372 | 1,374 | -39 | -2.8 | 158,100 |
| 19/03 | 1,493 | 1,533 | 1,403 | 1,413 | -79 | -5.3 | 521,500 |
| 19/02 | 1,397 | 1,532 | 1,376 | 1,492 | +95 | +6.8 | 285,700 |
| 19/01 | 1,280 | 1,437 | 1,264 | 1,397 | +87 | +6.6 | 266,000 |
| 18/12 | 1,478 | 1,484 | 1,162 | 1,310 | -168 | -11.4 | 343,100 |
| 18/11 | 1,545 | 1,588 | 1,432 | 1,478 | -90 | -5.7 | 204,700 |
| 18/10 | 1,705 | 1,747 | 1,450 | 1,568 | -116 | -6.9 | 288,800 |
| 18/09 | 1,628 | 1,730 | 1,570 | 1,684 | +58 | +3.6 | 150,500 |
| 18/08 | 1,702 | 1,730 | 1,542 | 1,626 | -76 | -4.5 | 219,700 |
| 18/07 | 1,668 | 1,768 | 1,565 | 1,702 | +34 | +2.0 | 195,700 |
| 18/06 | 1,685 | 1,750 | 1,663 | 1,668 | -9 | -0.5 | 126,300 |
| 18/05 | 1,736 | 1,789 | 1,674 | 1,677 | -36 | -2.1 | 158,900 |
| 18/04 | 1,736 | 1,765 | 1,635 | 1,713 | -8 | -0.5 | 178,500 |
| 18/03 | 1,850 | 1,850 | 1,665 | 1,721 | -124 | -6.7 | 450,500 |
| 18/02 | 1,901 | 1,948 | 1,656 | 1,845 | -52 | -2.7 | 272,500 |
| 18/01 | 1,882 | 1,966 | 1,822 | 1,897 | +16 | +0.9 | 261,400 |
| 17/12 | 1,778 | 1,966 | 1,763 | 1,881 | +95 | +5.3 | 292,000 |
| 17/11 | 1,631 | 1,844 | 1,600 | 1,786 | +195 | +12.3 | 305,700 |
| 17/10 | 1,524 | 1,597 | 1,507 | 1,591 | +81 | +5.4 | 260,400 |
| 17/09 | 1,485 | 1,530 | 1,422 | 1,510 | +31 | +2.1 | 182,800 |
| 17/08 | 1,471 | 1,496 | 1,437 | 1,479 | +9 | +0.6 | 243,400 |
| 17/07 | 1,399 | 1,490 | 1,399 | 1,470 | +66 | +4.7 | 209,300 |
| 17/06 | 1,444 | 1,463 | 1,383 | 1,404 | -40 | -2.8 | 181,900 |
| 17/05 | 1,459 | 1,517 | 1,441 | 1,444 | -34 | -2.3 | 236,300 |
▶︎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
