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 | 2,133 | +45 | +2.2 | 192,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,438 | 1,498 | 1,303 | 1,478 | +35 | +2.4 | 247,400 |
| 17/03 | 1,491 | 1,645 | 1,415 | 1,443 | -28 | -1.9 | 730,400 |
| 17/02 | 1,307 | 1,519 | 1,290 | 1,471 | +164 | +12.6 | 457,500 |
| 17/01 | 1,193 | 1,326 | 1,191 | 1,307 | +114 | +9.6 | 292,500 |
| 16/12 | 1,096 | 1,196 | 1,091 | 1,193 | +101 | +9.3 | 268,300 |
| 16/11 | 1,085 | 1,102 | 1,050 | 1,092 | +12 | +1.1 | 272,500 |
| 16/10 | 1,060 | 1,088 | 1,014 | 1,080 | +20 | +1.9 | 132,300 |
| 16/09 | 1,004 | 1,081 | 998 | 1,060 | +56 | +5.6 | 135,700 |
| 16/08 | 1,046 | 1,047 | 983 | 1,004 | -39 | -3.7 | 81,800 |
| 16/07 | 1,005 | 1,060 | 994 | 1,043 | +43 | +4.3 | 127,100 |
| 16/06 | 999 | 1,010 | 967 | 1,000 | 0 | 0.0 | 145,500 |
| 16/05 | 984 | 1,004 | 976 | 1,000 | +30 | +3.1 | 96,100 |
| 16/04 | 983 | 990 | 939 | 970 | -13 | -1.3 | 131,900 |
| 16/03 | 968 | 1,036 | 966 | 983 | +15 | +1.6 | 274,400 |
| 16/02 | 1,034 | 1,041 | 918 | 968 | -42 | -4.2 | 303,400 |
| 16/01 | 1,075 | 1,079 | 970 | 1,010 | -64 | -6.0 | 232,300 |
| 15/12 | 1,098 | 1,100 | 1,042 | 1,074 | -15 | -1.4 | 235,100 |
| 15/11 | 1,071 | 1,110 | 1,042 | 1,089 | +35 | +3.3 | 187,100 |
| 15/10 | 1,010 | 1,065 | 1,010 | 1,054 | +38 | +3.7 | 199,900 |
| 15/09 | 1,085 | 1,089 | 999 | 1,016 | -75 | -6.9 | 151,600 |
| 15/08 | 1,120 | 1,159 | 982 | 1,091 | -17 | -1.5 | 248,300 |
| 15/07 | 1,085 | 1,138 | 1,050 | 1,108 | +15 | +1.4 | 219,200 |
| 15/06 | 1,080 | 1,106 | 1,075 | 1,093 | +13 | +1.2 | 256,700 |
| 15/05 | 1,071 | 1,094 | 1,051 | 1,080 | +8 | +0.8 | 190,800 |
| 15/04 | 1,067 | 1,106 | 1,061 | 1,072 | -25 | -2.3 | 323,800 |
| 15/03 | 1,120 | 1,159 | 1,080 | 1,097 | -20 | -1.8 | 787,000 |
| 15/02 | 1,217 | 1,217 | 1,086 | 1,117 | -127 | -10.2 | 851,900 |
| 15/01 | 1,350 | 1,457 | 1,194 | 1,244 | -95 | -7.1 | 2,387,200 |
| 14/12 | 925 | 1,339 | 917 | 1,339 | +415 | +44.9 | 1,468,300 |
| 14/11 | 901 | 924 | 899 | 924 | +23 | +2.6 | 134,900 |
▶︎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
