7510 (株)たけびし の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,692 | 1,694 | 1,646 | 1,676 | 58,400 | 1,676 |
| 2025-04-03 | 1,715 | 1,738 | 1,691 | 1,719 | 36,000 | 1,719 |
| 2025-04-02 | 1,784 | 1,784 | 1,753 | 1,755 | 16,600 | 1,755 |
| 2025-04-01 | 1,831 | 1,831 | 1,777 | 1,777 | 39,500 | 1,777 |
| 2025-03-31 | 1,860 | 1,860 | 1,818 | 1,818 | 33,900 | 1,818 |
| 2025-03-28 | 1,871 | 1,886 | 1,851 | 1,871 | 60,800 | 1,871 |
| 2025-03-27 | 1,910 | 1,930 | 1,896 | 1,908 | 109,500 | 1,908 |
| 2025-03-26 | 1,914 | 1,926 | 1,910 | 1,920 | 37,300 | 1,920 |
| 2025-03-25 | 1,897 | 1,910 | 1,890 | 1,901 | 41,900 | 1,901 |
| 2025-03-24 | 1,888 | 1,898 | 1,878 | 1,882 | 69,700 | 1,882 |
| 2025-03-21 | 1,860 | 1,880 | 1,860 | 1,875 | 80,600 | 1,875 |
| 2025-03-19 | 1,861 | 1,880 | 1,861 | 1,877 | 63,500 | 1,877 |
| 2025-03-18 | 1,864 | 1,877 | 1,860 | 1,870 | 67,600 | 1,870 |
| 2025-03-17 | 1,845 | 1,870 | 1,845 | 1,865 | 76,000 | 1,865 |
| 2025-03-14 | 1,840 | 1,862 | 1,839 | 1,860 | 49,300 | 1,860 |
| 2025-03-13 | 1,840 | 1,853 | 1,839 | 1,853 | 41,300 | 1,853 |
| 2025-03-12 | 1,835 | 1,877 | 1,835 | 1,843 | 43,100 | 1,843 |
| 2025-03-11 | 1,830 | 1,844 | 1,822 | 1,838 | 40,300 | 1,838 |
| 2025-03-10 | 1,837 | 1,855 | 1,837 | 1,848 | 73,400 | 1,848 |
| 2025-03-07 | 1,840 | 1,859 | 1,837 | 1,853 | 44,200 | 1,853 |
| 2025-03-06 | 1,840 | 1,859 | 1,831 | 1,855 | 67,500 | 1,855 |
| 2025-03-05 | 1,850 | 1,854 | 1,826 | 1,836 | 50,600 | 1,836 |
| 2025-03-04 | 1,862 | 1,868 | 1,853 | 1,857 | 36,200 | 1,857 |
| 2025-03-03 | 1,885 | 1,898 | 1,880 | 1,880 | 39,000 | 1,880 |
| 2025-02-28 | 1,882 | 1,899 | 1,876 | 1,884 | 20,000 | 1,884 |
| 2025-02-27 | 1,877 | 1,893 | 1,863 | 1,893 | 26,100 | 1,893 |
| 2025-02-26 | 1,887 | 1,887 | 1,872 | 1,880 | 13,200 | 1,880 |
| 2025-02-25 | 1,886 | 1,891 | 1,869 | 1,891 | 14,400 | 1,891 |
| 2025-02-21 | 1,900 | 1,900 | 1,882 | 1,889 | 16,100 | 1,889 |
| 2025-02-20 | 1,902 | 1,911 | 1,900 | 1,900 | 6,500 | 1,900 |
| 2025-02-19 | 1,902 | 1,914 | 1,902 | 1,904 | 8,100 | 1,904 |
| 2025-02-18 | 1,900 | 1,910 | 1,900 | 1,910 | 5,000 | 1,910 |
| 2025-02-17 | 1,916 | 1,916 | 1,900 | 1,900 | 10,900 | 1,900 |
| 2025-02-14 | 1,915 | 1,915 | 1,904 | 1,904 | 5,000 | 1,904 |
| 2025-02-13 | 1,906 | 1,917 | 1,895 | 1,913 | 7,200 | 1,913 |
| 2025-02-12 | 1,893 | 1,906 | 1,891 | 1,901 | 9,500 | 1,901 |
| 2025-02-10 | 1,915 | 1,920 | 1,892 | 1,892 | 15,000 | 1,892 |
| 2025-02-07 | 1,918 | 1,922 | 1,915 | 1,915 | 6,200 | 1,915 |
| 2025-02-06 | 1,911 | 1,920 | 1,911 | 1,919 | 4,500 | 1,919 |
| 2025-02-05 | 1,922 | 1,929 | 1,908 | 1,910 | 8,600 | 1,910 |
| 2025-02-04 | 1,914 | 1,917 | 1,904 | 1,915 | 9,500 | 1,915 |
| 2025-02-03 | 1,933 | 1,933 | 1,905 | 1,905 | 19,300 | 1,905 |
| 2025-01-31 | 1,939 | 1,939 | 1,917 | 1,929 | 6,600 | 1,929 |
| 2025-01-30 | 1,944 | 1,948 | 1,931 | 1,939 | 10,700 | 1,939 |
| 2025-01-29 | 1,957 | 1,957 | 1,929 | 1,935 | 4,800 | 1,935 |
| 2025-01-28 | 1,923 | 1,947 | 1,921 | 1,946 | 6,500 | 1,946 |
| 2025-01-27 | 1,937 | 1,937 | 1,911 | 1,923 | 8,500 | 1,923 |
| 2025-01-24 | 1,913 | 1,924 | 1,909 | 1,910 | 10,800 | 1,910 |
| 2025-01-23 | 1,932 | 1,935 | 1,908 | 1,912 | 14,100 | 1,912 |
| 2025-01-22 | 1,948 | 1,948 | 1,925 | 1,938 | 3,200 | 1,938 |
| 2025-01-21 | 1,938 | 1,938 | 1,912 | 1,925 | 5,100 | 1,925 |
| 2025-01-20 | 1,910 | 1,931 | 1,910 | 1,931 | 3,400 | 1,931 |
| 2025-01-17 | 1,942 | 1,942 | 1,903 | 1,910 | 6,500 | 1,910 |
| 2025-01-16 | 1,937 | 1,958 | 1,937 | 1,942 | 11,800 | 1,942 |
| 2025-01-15 | 1,910 | 1,949 | 1,910 | 1,936 | 7,500 | 1,936 |
| 2025-01-14 | 1,923 | 1,940 | 1,910 | 1,910 | 12,100 | 1,910 |
| 2025-01-10 | 1,931 | 1,940 | 1,924 | 1,927 | 5,400 | 1,927 |
| 2025-01-09 | 1,988 | 1,988 | 1,931 | 1,931 | 21,600 | 1,931 |
| 2025-01-08 | 2,003 | 2,003 | 1,988 | 1,988 | 7,900 | 1,988 |
| 2025-01-07 | 2,013 | 2,013 | 1,980 | 2,003 | 11,800 | 2,003 |
| 2025-01-06 | 2,030 | 2,033 | 2,003 | 2,003 | 10,600 | 2,003 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株