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 |
|---|---|---|---|---|---|---|
| 2025-02-07 | 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