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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,097 | 2,100 | 2,028 | 2,078 | -106 | -4.9 | 99,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,080 | 2,205 | 2,080 | 2,184 | +114 | +5.5 | 60,400 |
| 4/19 | 2,170 | 2,189 | 2,055 | 2,070 | -106 | -4.9 | 54,900 |
| 4/12 | 2,080 | 2,210 | 2,072 | 2,176 | +105 | +5.1 | 139,500 |
| 4/5 | 2,057 | 2,108 | 2,019 | 2,071 | +31 | +1.5 | 108,000 |
| 3/29 | 2,061 | 2,136 | 2,028 | 2,040 | -39 | -1.9 | 262,100 |
| 3/22 | 1,959 | 2,080 | 1,950 | 2,079 | +135 | +6.9 | 140,700 |
| 3/15 | 1,945 | 1,953 | 1,902 | 1,944 | -15 | -0.8 | 208,700 |
| 3/8 | 1,990 | 1,990 | 1,941 | 1,959 | -28 | -1.4 | 183,700 |
| 3/1 | 1,992 | 2,002 | 1,977 | 1,987 | -4 | -0.2 | 94,200 |
| 2/22 | 1,962 | 1,999 | 1,955 | 1,991 | +21 | +1.1 | 56,100 |
| 2/16 | 1,982 | 1,997 | 1,943 | 1,970 | -12 | -0.6 | 73,200 |
| 2/9 | 2,054 | 2,054 | 1,973 | 1,982 | -72 | -3.5 | 82,800 |
| 2/2 | 2,021 | 2,100 | 2,005 | 2,054 | +44 | +2.2 | 82,400 |
| 1/26 | 2,044 | 2,065 | 1,998 | 2,010 | -20 | -1.0 | 97,100 |
| 1/19 | 1,945 | 2,100 | 1,945 | 2,030 | +86 | +4.4 | 137,800 |
| 1/12 | 1,948 | 1,989 | 1,941 | 1,944 | -1 | -0.1 | 79,600 |
| 1/5 | 1,915 | 1,951 | 1,899 | 1,945 | +29 | +1.5 | 36,700 |
| 12/29 | 1,887 | 1,916 | 1,843 | 1,916 | +51 | +2.7 | 91,900 |
| 12/22 | 1,798 | 1,868 | 1,785 | 1,865 | +57 | +3.2 | 63,200 |
| 12/15 | 1,804 | 1,826 | 1,796 | 1,808 | +22 | +1.2 | 41,000 |
| 12/8 | 1,865 | 1,866 | 1,778 | 1,786 | -75 | -4.0 | 134,200 |
| 12/1 | 1,829 | 1,888 | 1,812 | 1,861 | +39 | +2.1 | 86,600 |
| 11/24 | 1,830 | 1,833 | 1,781 | 1,822 | -5 | -0.3 | 54,900 |
| 11/17 | 1,850 | 1,854 | 1,797 | 1,827 | -13 | -0.7 | 46,300 |
| 11/10 | 1,843 | 1,859 | 1,809 | 1,840 | +5 | +0.3 | 77,400 |
| 11/2 | 1,809 | 1,851 | 1,790 | 1,835 | +25 | +1.4 | 64,800 |
| 10/27 | 1,816 | 1,820 | 1,766 | 1,810 | -11 | -0.6 | 64,800 |
| 10/20 | 1,800 | 1,828 | 1,779 | 1,821 | +14 | +0.8 | 62,700 |
| 10/13 | 1,800 | 1,828 | 1,800 | 1,807 | +20 | +1.1 | 52,400 |
| 10/6 | 1,846 | 1,857 | 1,737 | 1,787 | -40 | -2.2 | 117,000 |
▶︎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