1. HOME >
  2. 株価時系列 >
  3. 7510 >
  4. 2019年

7510 (株)たけびし の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5161,5251,5061,5065,6001,506
2019-12-271,5351,5351,5101,5156,2001,515
2019-12-261,5161,5251,4971,5258,4001,525
2019-12-251,5001,5141,4971,50518,4001,505
2019-12-241,4771,4921,4751,4905,7001,490
2019-12-231,4811,4901,4631,4718,6001,471
2019-12-201,4661,4861,4661,4769,1001,476
2019-12-191,4611,4691,4571,4673,7001,467
2019-12-181,4621,4671,4521,4674,4001,467
2019-12-171,4591,4641,4551,4625,4001,462
2019-12-161,4411,4591,4411,4592,5001,459
2019-12-131,4581,4581,4321,4419,5001,441
2019-12-121,4531,4531,4331,4353,9001,435
2019-12-111,4521,4581,4431,4523,2001,452
2019-12-101,4551,4551,4411,4529,8001,452
2019-12-091,4231,4331,4211,4254,2001,425
2019-12-061,4531,4531,4231,4235,7001,423
2019-12-051,4391,4501,4391,4502,7001,450
2019-12-041,4431,4431,4351,4354,3001,435
2019-12-031,4581,4611,4501,4504,2001,450
2019-12-021,4571,4651,4571,4613,7001,461
2019-11-291,4531,4651,4531,4652,6001,465
2019-11-281,4671,4691,4551,4554,5001,455
2019-11-271,4701,4701,4581,4643,6001,464
2019-11-261,4651,4721,4631,4637,6001,463
2019-11-251,4621,4641,4601,4645,1001,464
2019-11-221,4621,4621,4431,4623,5001,462
2019-11-211,4601,4611,4391,4584,6001,458
2019-11-201,4441,4601,4331,4607,9001,460
2019-11-191,4511,4521,4441,4474,3001,447
2019-11-181,4541,4591,4521,4572,7001,457
2019-11-151,4341,4541,4341,4544,6001,454
2019-11-141,4421,4501,4341,4344,0001,434
2019-11-131,4511,4561,4451,4534,9001,453
2019-11-121,4571,4581,4451,4583,9001,458
2019-11-111,4551,4601,4451,4576,7001,457
2019-11-081,4511,4531,4321,4506,7001,450
2019-11-071,4451,4451,4341,4413,2001,441
2019-11-061,4681,4681,4361,4456,9001,445
2019-11-051,4791,4791,4321,4536,1001,453
2019-11-011,4591,4591,4331,4523,9001,452
2019-10-311,4651,4651,4321,4345,6001,434
2019-10-301,4051,4821,4031,48216,8001,482
2019-10-291,3991,4311,3991,42513,2001,425
2019-10-281,4001,4001,3951,3992,3001,399
2019-10-251,3961,3991,3901,3997,6001,399
2019-10-241,3881,3941,3841,3894,2001,389
2019-10-231,3891,3901,3831,3843,5001,384
2019-10-211,3851,3921,3781,3922,7001,392
2019-10-181,3941,3951,3821,3823,1001,382
2019-10-171,3801,3941,3751,3945,0001,394
2019-10-161,3931,3971,3751,3956,0001,395
2019-10-151,3621,3981,3621,3955,5001,395
2019-10-111,3571,3661,3441,3625,9001,362
2019-10-101,3631,3631,3501,3551,9001,355
2019-10-091,3541,3681,3481,3684,0001,368
2019-10-081,3491,3551,3451,3552,2001,355
2019-10-071,3451,3531,3411,3422,8001,342
2019-10-041,3691,3691,3351,3463,7001,346
2019-10-031,3401,3581,3401,3522,6001,352
2019-10-021,3491,3671,3431,3643,7001,364
2019-10-011,3301,3581,3301,3485,3001,348
2019-09-301,3661,3661,3311,3374,0001,337
2019-09-271,3621,3791,3621,3794,9001,379
2019-09-261,3841,3961,3811,38611,3001,386
2019-09-251,4011,4011,3591,39011,5001,390
2019-09-241,3601,3711,3581,3716,4001,371
2019-09-201,3641,3641,3511,3553,8001,355
2019-09-191,3421,3651,3411,3657,5001,365
2019-09-181,3651,3651,3421,3485,7001,348
2019-09-171,3451,3681,3451,3636,0001,363
2019-09-131,3451,3501,3381,35014,6001,350
2019-09-121,3121,3411,3121,3298,6001,329
2019-09-111,2981,3271,2881,3278,8001,327
2019-09-101,2901,2961,2811,2963,9001,296
2019-09-091,2641,2871,2641,2876,4001,287
2019-09-061,2701,2741,2621,2645,4001,264
2019-09-051,2361,2631,2361,2626,9001,262
2019-09-041,2361,2391,2331,2333,0001,233
2019-09-031,2261,2351,2221,2355,2001,235
2019-09-021,2351,2351,2281,2284,8001,228
2019-08-301,2301,2441,2261,2369,1001,236
2019-08-291,2271,2311,2261,2274,1001,227
2019-08-281,2401,2411,2261,2277,7001,227
2019-08-271,2631,2631,2401,2408,4001,240
2019-08-261,2671,2671,2461,2537,1001,253
2019-08-231,2701,2701,2621,2685,1001,268
2019-08-221,2831,2831,2621,27112,7001,271
2019-08-211,2701,2701,2631,2643,2001,264
2019-08-201,2691,2761,2651,2714,7001,271
2019-08-191,2691,2701,2611,2653,2001,265
2019-08-161,2701,2771,2641,2693,8001,269
2019-08-151,2591,2721,2501,2725,6001,272
2019-08-141,2791,2801,2701,2726,2001,272
2019-08-131,2801,2831,2651,2657,9001,265
2019-08-091,3001,3041,2851,2905,8001,290
2019-08-081,2921,3071,2901,2957,5001,295
2019-08-071,3271,3301,2921,29220,6001,292
2019-08-061,3641,3641,3381,35610,6001,356
2019-08-051,3681,3731,3651,37010,7001,370
2019-08-021,3721,3741,3601,36816,1001,368
2019-08-011,3701,3811,3651,37411,1001,374
2019-07-311,4401,4451,4391,4443,3001,444
2019-07-301,4391,4451,4381,4454,4001,445
2019-07-291,4411,4441,4391,4401,3001,440
2019-07-261,4441,4441,4371,4426,3001,442
2019-07-251,4451,4451,4431,44515,3001,445
2019-07-241,4401,4481,4371,4456,5001,445
2019-07-231,4251,4421,4231,4238,9001,423
2019-07-221,3901,4221,3851,4168,9001,416
2019-07-191,3651,3981,3651,3943,7001,394
2019-07-181,3981,3981,3501,3508,9001,350
2019-07-171,4071,4111,3851,4024,6001,402
2019-07-161,4141,4171,4001,4073,1001,407
2019-07-121,4281,4281,4141,4202,4001,420
2019-07-111,3991,4361,3921,42816,5001,428
2019-07-101,3971,3991,3831,3916,2001,391
2019-07-091,3861,4001,3791,4006,1001,400
2019-07-081,3861,3911,3811,3813,9001,381
2019-07-051,3661,3851,3651,3856,6001,385
2019-07-041,3481,3751,3481,3713,9001,371
2019-07-031,3431,3541,3421,3463,6001,346
2019-07-021,3721,3721,3461,35510,0001,355
2019-07-011,3761,3811,3711,3778,6001,377
2019-06-281,3611,3781,3611,3706,3001,370
2019-06-271,3591,3681,3591,3686,8001,368
2019-06-261,3501,3551,3501,3555,2001,355
2019-06-251,3491,3551,3431,35411,1001,354
2019-06-241,3251,3281,3191,3282,2001,328
2019-06-211,3191,3291,3151,3203,8001,320
2019-06-201,3181,3201,3091,3202,8001,320
2019-06-191,2921,3181,2881,3167,0001,316
2019-06-181,3021,3021,2711,2736,2001,273
2019-06-171,3111,3121,3021,3025,5001,302
2019-06-141,3271,3271,3121,3124,2001,312
2019-06-131,3031,3481,3031,3189,7001,318
2019-06-121,3451,3521,3331,3335,4001,333
2019-06-111,3421,3461,3301,3464,9001,346
2019-06-101,3381,3421,3231,34214,1001,342
2019-06-071,2991,3061,2871,3065,5001,306
2019-06-061,2891,2951,2821,2894,4001,289
2019-06-051,2651,2931,2601,2918,9001,291
2019-06-041,2411,2481,2251,2355,8001,235
2019-06-031,2501,2511,2301,2316,3001,231
2019-05-311,2561,2661,2471,2598,0001,259
2019-05-301,2441,2561,2391,2565,0001,256
2019-05-291,2561,2571,2351,23713,5001,237
2019-05-281,2691,2731,2631,2662,9001,266
2019-05-271,2691,2761,2601,2726,2001,272
2019-05-241,2621,2661,2451,2538,5001,253
2019-05-231,2571,2651,2511,2556,2001,255
2019-05-221,2521,2551,2491,2503,5001,250
2019-05-211,2521,2551,2351,24310,9001,243
2019-05-201,2761,2771,2541,2575,1001,257
2019-05-171,2591,2841,2591,2847,8001,284
2019-05-161,2641,2641,2491,25011,5001,250
2019-05-151,2621,2631,2401,2566,3001,256
2019-05-141,2501,2591,2281,25814,5001,258
2019-05-131,2651,2901,2561,27114,3001,271
2019-05-101,2511,2771,2511,26212,8001,262
2019-05-091,2841,2861,2501,25014,4001,250
2019-05-081,3001,3001,2741,28417,7001,284
2019-05-071,3481,3481,2951,30434,0001,304
2019-04-261,4341,4341,3721,37422,8001,374
2019-04-251,4351,4351,4291,43516,3001,435
2019-04-241,4241,4411,4241,4315,6001,431
2019-04-231,4131,4231,4131,4236,2001,423
2019-04-221,4151,4271,4061,4144,2001,414
2019-04-191,4121,4271,4101,4103,6001,410
2019-04-181,4391,4391,4121,4146,2001,414
2019-04-171,4371,4421,4251,4344,9001,434
2019-04-161,4351,4481,4351,4363,4001,436
2019-04-151,4141,4531,4141,45310,7001,453
2019-04-121,4221,4231,4101,4135,1001,413
2019-04-111,4241,4241,4111,4173,4001,417
2019-04-101,4351,4351,4061,4246,8001,424
2019-04-091,4371,4411,4181,4415,7001,441
2019-04-081,4501,4501,4311,4376,9001,437
2019-04-051,4601,4601,4361,4508,1001,450
2019-04-041,4591,4661,4571,4585,5001,458
2019-04-031,4421,4631,4401,4609,5001,460
2019-04-021,4501,4541,4341,4429,5001,442
2019-04-011,4261,4481,4221,44613,7001,446
2019-03-291,4151,4221,4081,4137,2001,413
2019-03-281,4361,4361,4031,41317,2001,413
2019-03-271,4631,4631,4341,45340,9001,453
2019-03-261,4781,4981,4721,49550,7001,495
2019-03-251,4691,4771,4481,46030,4001,460
2019-03-221,4631,4821,4611,47930,9001,479
2019-03-201,4541,4651,4451,46313,0001,463
2019-03-191,4741,4741,4541,45617,0001,456
2019-03-181,4731,4761,4481,47328,0001,473
2019-03-151,4731,4811,4701,47037,8001,470
2019-03-141,4941,4941,4731,47317,7001,473
2019-03-131,4961,5011,4801,48621,4001,486
2019-03-121,5091,5231,4921,49623,5001,496
2019-03-111,4611,4971,4611,49726,7001,497
2019-03-081,4901,4911,4531,46128,3001,461
2019-03-071,5181,5181,4921,50627,4001,506
2019-03-061,5181,5331,5131,52833,1001,528
2019-03-051,5271,5271,5091,51422,9001,514
2019-03-041,5201,5301,5031,52835,5001,528
2019-03-011,4931,5161,4931,51011,9001,510
2019-02-281,5191,5261,4911,49221,2001,492
2019-02-271,5041,5291,5041,51937,1001,519
2019-02-261,5251,5321,4881,50625,6001,506
2019-02-251,5001,5201,4881,51828,0001,518
2019-02-221,4551,4741,4491,4709,7001,470
2019-02-211,4501,4581,4451,4536,9001,453
2019-02-201,4451,4591,4421,4508,8001,450
2019-02-191,4401,4581,4341,4458,9001,445
2019-02-181,4281,4401,4221,4349,3001,434
2019-02-151,4201,4751,3941,41626,4001,416
2019-02-141,3991,4231,3991,4225,0001,422
2019-02-131,4111,4161,3941,39910,1001,399
2019-02-121,3871,4331,3841,41115,5001,411
2019-02-081,3861,4011,3761,38411,9001,384
2019-02-071,4111,4111,3801,39111,8001,391
2019-02-061,4211,4301,4111,4116,2001,411
2019-02-051,4001,4301,4001,41712,1001,417
2019-02-041,3951,4061,3851,40014,5001,400
2019-02-011,3971,4081,3841,38516,7001,385
2019-01-311,3381,4371,3361,39741,4001,397
2019-01-301,3751,3751,3291,33120,6001,331
2019-01-291,3811,3811,3611,37313,8001,373
2019-01-281,4051,4101,3831,38313,7001,383
2019-01-251,3881,4141,3881,40314,3001,403
2019-01-241,3701,3761,3641,37519,7001,375
2019-01-231,3981,3981,3701,37015,1001,370
2019-01-221,4041,4161,3981,4059,6001,405
2019-01-211,3861,4061,3861,40314,8001,403
2019-01-181,3561,3731,3561,3737,0001,373
2019-01-171,3571,3731,3511,3566,2001,356
2019-01-161,3761,3761,3421,35114,2001,351
2019-01-151,3651,3781,3561,3738,4001,373
2019-01-111,3661,3751,3591,3655,6001,365
2019-01-101,3491,3731,3461,37010,1001,370
2019-01-091,3491,3651,3481,35310,1001,353
2019-01-081,3331,3561,3331,3499,0001,349
2019-01-071,3391,3451,3221,33013,3001,330
2019-01-041,2801,3201,2641,32019,1001,320

分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株