7510 (株)たけびし の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,187 | 2,205 | 2,158 | 2,184 | 17,900 | 2,184 |
| 2024-04-25 | 2,185 | 2,185 | 2,153 | 2,175 | 13,700 | 2,175 |
| 2024-04-24 | 2,145 | 2,175 | 2,140 | 2,174 | 16,000 | 2,174 |
| 2024-04-23 | 2,128 | 2,133 | 2,106 | 2,128 | 7,300 | 2,128 |
| 2024-04-22 | 2,080 | 2,106 | 2,080 | 2,096 | 5,500 | 2,096 |
| 2024-04-19 | 2,101 | 2,107 | 2,055 | 2,070 | 11,500 | 2,070 |
| 2024-04-18 | 2,067 | 2,116 | 2,067 | 2,101 | 6,000 | 2,101 |
| 2024-04-17 | 2,121 | 2,121 | 2,057 | 2,067 | 11,300 | 2,067 |
| 2024-04-16 | 2,158 | 2,186 | 2,105 | 2,121 | 14,900 | 2,121 |
| 2024-04-15 | 2,170 | 2,189 | 2,162 | 2,174 | 11,200 | 2,174 |
| 2024-04-12 | 2,198 | 2,200 | 2,172 | 2,176 | 10,400 | 2,176 |
| 2024-04-11 | 2,172 | 2,210 | 2,168 | 2,185 | 18,400 | 2,185 |
| 2024-04-10 | 2,156 | 2,196 | 2,144 | 2,185 | 39,400 | 2,185 |
| 2024-04-09 | 2,150 | 2,168 | 2,132 | 2,162 | 11,600 | 2,162 |
| 2024-04-08 | 2,080 | 2,177 | 2,072 | 2,144 | 59,700 | 2,144 |
| 2024-04-05 | 2,069 | 2,083 | 2,047 | 2,071 | 12,700 | 2,071 |
| 2024-04-04 | 2,099 | 2,108 | 2,079 | 2,093 | 20,300 | 2,093 |
| 2024-04-03 | 2,046 | 2,094 | 2,046 | 2,083 | 37,200 | 2,083 |
| 2024-04-02 | 2,066 | 2,066 | 2,019 | 2,031 | 19,500 | 2,031 |
| 2024-04-01 | 2,057 | 2,078 | 2,047 | 2,049 | 18,300 | 2,049 |
| 2024-03-29 | 2,044 | 2,052 | 2,028 | 2,040 | 15,300 | 2,040 |
| 2024-03-28 | 2,063 | 2,083 | 2,033 | 2,040 | 57,200 | 2,040 |
| 2024-03-27 | 2,082 | 2,136 | 2,080 | 2,123 | 136,300 | 2,123 |
| 2024-03-26 | 2,061 | 2,071 | 2,061 | 2,069 | 26,200 | 2,069 |
| 2024-03-25 | 2,061 | 2,090 | 2,055 | 2,077 | 27,100 | 2,077 |
| 2024-03-22 | 2,060 | 2,080 | 2,049 | 2,079 | 35,800 | 2,079 |
| 2024-03-21 | 2,025 | 2,050 | 2,025 | 2,043 | 45,600 | 2,043 |
| 2024-03-19 | 1,965 | 2,004 | 1,965 | 2,003 | 43,700 | 2,003 |
| 2024-03-18 | 1,959 | 1,971 | 1,950 | 1,965 | 15,600 | 1,965 |
| 2024-03-15 | 1,936 | 1,951 | 1,930 | 1,944 | 26,700 | 1,944 |
| 2024-03-14 | 1,925 | 1,940 | 1,917 | 1,936 | 35,500 | 1,936 |
| 2024-03-13 | 1,945 | 1,946 | 1,917 | 1,919 | 40,000 | 1,919 |
| 2024-03-12 | 1,927 | 1,939 | 1,902 | 1,939 | 32,300 | 1,939 |
| 2024-03-11 | 1,945 | 1,953 | 1,905 | 1,917 | 74,200 | 1,917 |
| 2024-03-08 | 1,946 | 1,965 | 1,946 | 1,959 | 51,300 | 1,959 |
| 2024-03-07 | 1,979 | 1,979 | 1,950 | 1,957 | 30,600 | 1,957 |
| 2024-03-06 | 1,955 | 1,980 | 1,955 | 1,978 | 24,500 | 1,978 |
| 2024-03-05 | 1,950 | 1,971 | 1,941 | 1,971 | 31,900 | 1,971 |
| 2024-03-04 | 1,990 | 1,990 | 1,958 | 1,959 | 45,400 | 1,959 |
| 2024-03-01 | 1,985 | 1,996 | 1,978 | 1,987 | 22,400 | 1,987 |
| 2024-02-29 | 1,988 | 1,995 | 1,983 | 1,985 | 21,300 | 1,985 |
| 2024-02-28 | 1,979 | 1,994 | 1,979 | 1,994 | 17,900 | 1,994 |
| 2024-02-27 | 1,991 | 1,992 | 1,977 | 1,979 | 13,600 | 1,979 |
| 2024-02-26 | 1,992 | 2,002 | 1,981 | 1,981 | 19,000 | 1,981 |
| 2024-02-22 | 1,985 | 1,992 | 1,978 | 1,991 | 18,900 | 1,991 |
| 2024-02-21 | 1,972 | 1,989 | 1,972 | 1,974 | 8,500 | 1,974 |
| 2024-02-20 | 1,980 | 1,999 | 1,974 | 1,974 | 14,900 | 1,974 |
| 2024-02-19 | 1,962 | 1,980 | 1,955 | 1,969 | 13,800 | 1,969 |
| 2024-02-16 | 1,950 | 1,981 | 1,950 | 1,970 | 14,600 | 1,970 |
| 2024-02-15 | 1,987 | 1,988 | 1,943 | 1,948 | 19,600 | 1,948 |
| 2024-02-14 | 1,990 | 1,990 | 1,961 | 1,963 | 15,900 | 1,963 |
| 2024-02-13 | 1,982 | 1,997 | 1,972 | 1,996 | 23,100 | 1,996 |
| 2024-02-09 | 1,978 | 1,996 | 1,973 | 1,982 | 10,100 | 1,982 |
| 2024-02-08 | 2,000 | 2,000 | 1,980 | 1,980 | 22,800 | 1,980 |
| 2024-02-07 | 1,998 | 2,019 | 1,990 | 2,010 | 10,500 | 2,010 |
| 2024-02-06 | 2,025 | 2,037 | 1,998 | 1,999 | 27,900 | 1,999 |
| 2024-02-05 | 2,054 | 2,054 | 2,038 | 2,038 | 11,500 | 2,038 |
| 2024-02-02 | 2,081 | 2,081 | 2,049 | 2,054 | 10,400 | 2,054 |
| 2024-02-01 | 2,100 | 2,100 | 2,045 | 2,069 | 24,700 | 2,069 |
| 2024-01-31 | 2,045 | 2,100 | 2,045 | 2,100 | 26,000 | 2,100 |
| 2024-01-30 | 2,032 | 2,059 | 2,030 | 2,056 | 9,500 | 2,056 |
| 2024-01-29 | 2,021 | 2,044 | 2,005 | 2,044 | 11,800 | 2,044 |
| 2024-01-26 | 2,016 | 2,022 | 2,002 | 2,010 | 12,400 | 2,010 |
| 2024-01-25 | 2,001 | 2,014 | 1,998 | 2,010 | 33,200 | 2,010 |
| 2024-01-24 | 2,026 | 2,031 | 2,014 | 2,020 | 11,900 | 2,020 |
| 2024-01-23 | 2,060 | 2,060 | 2,025 | 2,026 | 23,400 | 2,026 |
| 2024-01-22 | 2,044 | 2,065 | 2,044 | 2,055 | 16,200 | 2,055 |
| 2024-01-19 | 2,039 | 2,050 | 2,007 | 2,030 | 21,300 | 2,030 |
| 2024-01-18 | 2,016 | 2,065 | 2,016 | 2,047 | 16,300 | 2,047 |
| 2024-01-17 | 2,012 | 2,046 | 2,009 | 2,016 | 27,100 | 2,016 |
| 2024-01-16 | 2,100 | 2,100 | 2,025 | 2,050 | 51,500 | 2,050 |
| 2024-01-15 | 1,945 | 1,998 | 1,945 | 1,998 | 21,600 | 1,998 |
| 2024-01-12 | 1,965 | 1,966 | 1,941 | 1,944 | 20,000 | 1,944 |
| 2024-01-11 | 1,975 | 1,989 | 1,962 | 1,965 | 23,700 | 1,965 |
| 2024-01-10 | 1,950 | 1,978 | 1,950 | 1,973 | 19,000 | 1,973 |
| 2024-01-09 | 1,948 | 1,962 | 1,942 | 1,954 | 16,900 | 1,954 |
| 2024-01-05 | 1,935 | 1,951 | 1,930 | 1,945 | 21,500 | 1,945 |
| 2024-01-04 | 1,915 | 1,930 | 1,899 | 1,930 | 15,200 | 1,930 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
