1. HOME >
  2. 株価時系列 >
  3. 7510 >
  4. 2020年

7510 (株)たけびし の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5871,5921,5641,5647,2001,564
2020-12-291,6201,6251,6071,6075,4001,607
2020-12-281,6281,6281,6191,6256,0001,625
2020-12-251,6121,6241,6111,62416,2001,624
2020-12-241,6091,6101,6061,6105,9001,610
2020-12-231,5961,6051,5891,6057,9001,605
2020-12-221,5721,5951,5721,5954,2001,595
2020-12-211,5631,5781,5631,5765,3001,576
2020-12-181,5601,5651,5591,5652,4001,565
2020-12-171,5521,5601,5521,5602,4001,560
2020-12-161,5581,5641,5551,5561,5001,556
2020-12-151,5631,5641,5561,5581,5001,558
2020-12-141,5651,5681,5621,5684,5001,568
2020-12-111,5691,5691,5581,5655,8001,565
2020-12-101,5651,5661,5561,5668,2001,566
2020-12-091,5511,5651,5511,5653,0001,565
2020-12-081,5491,5551,5491,5512,2001,551
2020-12-071,5511,5531,5481,5523,6001,552
2020-12-041,5401,5531,5401,5511,9001,551
2020-12-031,5311,5531,5311,5494,0001,549
2020-12-021,5351,5361,5231,5306,4001,530
2020-12-011,5061,5321,5061,5204,7001,520
2020-11-301,5351,5351,4981,4983,0001,498
2020-11-271,5191,5401,5101,53510,6001,535
2020-11-261,4961,5191,4961,5135,8001,513
2020-11-251,5201,5201,4991,5197,1001,519
2020-11-241,5091,5121,4961,5125,1001,512
2020-11-201,4661,4811,4661,4811,6001,481
2020-11-191,4641,4671,4511,4583,0001,458
2020-11-181,4541,4701,4491,4645,8001,464
2020-11-171,4751,4871,4711,4763,5001,476
2020-11-161,4471,4751,4471,4753,1001,475
2020-11-131,4911,4961,4471,4474,0001,447
2020-11-121,5151,5221,4981,5104,5001,510
2020-11-111,4941,5151,4821,5157,3001,515
2020-11-101,4691,4891,4451,4897,1001,489
2020-11-091,4401,4541,4291,4544,5001,454
2020-11-061,4421,4501,4311,4504,2001,450
2020-11-051,4201,4271,4201,4272,5001,427
2020-11-041,4201,4211,4171,4202,3001,420
2020-11-021,3811,4161,3811,4165,5001,416
2020-10-301,4091,4231,3921,3927,1001,392
2020-10-291,4451,4541,3651,36530,1001,365
2020-10-281,5011,5251,5011,5152,6001,515
2020-10-271,5481,5481,5101,5214,3001,521
2020-10-261,5501,5571,5461,5462,5001,546
2020-10-231,5551,5721,5531,5576,0001,557
2020-10-221,5841,5841,5701,5782,9001,578
2020-10-211,5511,5751,5511,5662,6001,566
2020-10-201,5531,5541,5441,5491,1001,549
2020-10-191,5351,5531,5351,5532,6001,553
2020-10-161,5411,5451,5371,5377001,537
2020-10-151,5481,5611,5411,5482,0001,548
2020-10-141,5651,5651,5471,5481,7001,548
2020-10-131,5751,5751,5571,5658001,565
2020-10-121,5841,5841,5601,5602,1001,560
2020-10-091,5891,5901,5811,5872,0001,587
2020-10-081,5811,5901,5811,5903,0001,590
2020-10-071,5821,5861,5821,5861,6001,586
2020-10-061,5951,5951,5771,5822,1001,582
2020-10-051,5961,6001,5881,6003,8001,600
2020-10-021,5981,6001,5881,5966,7001,596
2020-09-301,6051,6051,5551,5957,1001,595
2020-09-291,5701,6141,5301,61412,3001,614
2020-09-281,5501,5971,5421,59716,7001,597
2020-09-251,5441,5501,5201,55011,7001,550
2020-09-241,5311,5331,5281,5336,9001,533
2020-09-231,4881,5311,4881,5316,7001,531
2020-09-181,5001,5251,5001,5258,0001,525
2020-09-171,5001,5001,4951,5001,3001,500
2020-09-161,4991,5001,4951,5002,2001,500
2020-09-151,4991,4991,4901,4991,7001,499
2020-09-141,4991,4991,4851,4992,9001,499
2020-09-111,5001,5001,4931,4995,9001,499
2020-09-101,4981,4981,4811,4973,8001,497
2020-09-091,4991,4991,4851,4915,6001,491
2020-09-081,4841,5001,4801,5002,8001,500
2020-09-071,4791,4821,4671,4751,7001,475
2020-09-041,4711,4881,4711,4771,9001,477
2020-09-031,4791,4831,4701,4823,4001,482
2020-09-021,4701,4701,4591,4661,6001,466
2020-09-011,4701,4801,4561,4613,3001,461
2020-08-311,4881,4881,4731,4732,4001,473
2020-08-281,4981,4981,4801,4803,7001,480
2020-08-271,4961,4991,4891,4983,4001,498
2020-08-261,4921,4941,4841,4901,5001,490
2020-08-251,4881,4921,4781,4924,4001,492
2020-08-241,4801,4801,4631,4791,9001,479
2020-08-211,4681,4701,4521,4522,2001,452
2020-08-201,4621,4721,4621,4726001,472
2020-08-191,4601,4761,4601,4751,4001,475
2020-08-181,4721,4721,4651,4652,4001,465
2020-08-171,4621,4661,4621,4661,1001,466
2020-08-141,4901,4921,4811,4862,2001,486
2020-08-131,4701,4931,4651,4933,4001,493
2020-08-121,4401,4641,4401,4642,6001,464
2020-08-111,4321,4561,4321,4564,3001,456
2020-08-071,4431,4521,4221,4321,1001,432
2020-08-061,4601,4601,4371,4411,2001,441
2020-08-051,4451,4651,4451,4622,2001,462
2020-08-041,3881,4751,3881,4755,7001,475
2020-08-031,3171,3661,3171,3654,9001,365
2020-07-311,4901,4901,3321,3324,8001,332
2020-07-301,4941,4951,4811,4954,8001,495
2020-07-291,5011,5091,4711,4712,6001,471
2020-07-281,5141,5141,4931,5012,3001,501
2020-07-271,5051,5131,4921,5134,7001,513
2020-07-221,5291,5291,5051,50616,3001,506
2020-07-211,4501,4991,4431,4998,8001,499
2020-07-201,4231,4471,4181,4473,0001,447
2020-07-171,3961,4191,3961,4123,2001,412
2020-07-161,3851,4001,3781,3892,6001,389
2020-07-151,3501,3691,3491,3691,8001,369
2020-07-141,3511,3641,3471,3503,5001,350
2020-07-131,3901,4241,3471,3478,6001,347
2020-07-101,4391,4441,3871,3875,0001,387
2020-07-091,4491,4541,4381,4392,3001,439
2020-07-081,4401,4531,4371,4372,0001,437
2020-07-071,4551,4551,4431,4531,4001,453
2020-07-061,4331,4541,4331,4501,9001,450
2020-07-031,4691,4691,4331,4333,3001,433
2020-07-021,4621,4931,4601,4813,7001,481
2020-07-011,4811,4851,4741,4742,3001,474
2020-06-301,5031,5031,4901,4901,9001,490
2020-06-291,4801,5001,4551,4933,5001,493
2020-06-261,5101,5101,4931,5095,8001,509
2020-06-251,5041,5081,4871,4996,7001,499
2020-06-241,5021,5041,4911,5042,8001,504
2020-06-231,4991,5001,4901,5002,5001,500
2020-06-221,5031,5031,4751,4942,4001,494
2020-06-191,4981,5041,4861,5045,4001,504
2020-06-181,4951,4981,4641,4982,0001,498
2020-06-171,4621,4941,4521,4942,4001,494
2020-06-161,4501,4591,4201,4594,9001,459
2020-06-151,4301,4301,4031,4032,2001,403
2020-06-121,4491,4491,4151,4364,9001,436
2020-06-111,4901,4981,4761,4778,7001,477
2020-06-101,5001,5001,4921,49510,4001,495
2020-06-091,4951,4991,4911,4994,8001,499
2020-06-081,5011,5011,4911,4954,2001,495
2020-06-051,4961,5011,4911,5016,8001,501
2020-06-041,4971,4981,4841,4984,7001,498
2020-06-031,4981,4991,4841,4965,4001,496
2020-06-021,4911,4951,4641,4955,0001,495
2020-06-011,4661,5001,4641,4919,2001,491
2020-05-291,4931,4931,4671,4674,5001,467
2020-05-281,4771,4981,4651,4987,9001,498
2020-05-271,4641,4751,4451,4757,4001,475
2020-05-261,4351,4601,4351,4606,0001,460
2020-05-251,4331,4351,4201,4355,0001,435
2020-05-221,4111,4191,4111,4163,6001,416
2020-05-211,4151,4151,4041,4112,2001,411
2020-05-201,3871,4151,3871,4156,2001,415
2020-05-191,4061,4061,3791,3993,7001,399
2020-05-181,3791,3861,3721,3861,8001,386
2020-05-151,3921,3921,3621,3782,9001,378
2020-05-141,3991,4051,3921,3923,1001,392
2020-05-131,3991,3991,3951,3972,5001,397
2020-05-121,3991,4021,3931,4002,1001,400
2020-05-111,3791,3991,3791,3993,3001,399
2020-05-081,3751,3861,3581,3855,6001,385
2020-05-071,3661,3721,3421,3542,4001,354
2020-05-011,3751,3851,3511,3663,9001,366
2020-04-301,3501,3751,3491,3758,7001,375
2020-04-281,3111,3501,3081,3506,7001,350
2020-04-271,3141,3421,2911,3418,8001,341
2020-04-241,2751,2941,2471,2907,9001,290
2020-04-231,2281,2661,2271,2667,6001,266
2020-04-221,2321,2351,2201,2246,0001,224
2020-04-211,2721,2721,2001,2548,1001,254
2020-04-201,2781,2971,2661,2742,6001,274
2020-04-171,3041,3141,2751,2784,1001,278
2020-04-161,2581,3101,2571,3104,5001,310
2020-04-151,2981,2981,2581,2586,7001,258
2020-04-141,3101,3101,2801,3034,7001,303
2020-04-131,3051,3131,2711,2813,8001,281
2020-04-101,2921,3011,2631,3016,0001,301
2020-04-091,2521,2921,2521,2848,6001,284
2020-04-081,2071,2721,2071,2528,2001,252
2020-04-071,2351,2851,1731,2078,4001,207
2020-04-061,1321,2031,1311,1979,6001,197
2020-04-031,1991,2021,1311,1595,9001,159
2020-04-021,2011,2501,1901,19911,5001,199
2020-04-011,3211,3211,2201,22016,6001,220
2020-03-311,3301,3301,2861,32116,8001,321
2020-03-301,4001,4001,2271,33375,9001,333
2020-03-271,3591,4571,3521,44339,5001,443
2020-03-261,3351,3521,2921,35228,2001,352
2020-03-251,3351,3351,2871,33014,1001,330
2020-03-241,2741,2971,2691,28110,2001,281
2020-03-231,2551,2701,2301,27048,2001,270
2020-03-191,2471,2601,2211,25938,3001,259
2020-03-181,1621,2541,1601,23056,5001,230
2020-03-171,0731,1641,0601,16419,5001,164
2020-03-161,0741,0941,0741,08049,2001,080
2020-03-131,0241,1001,0241,05166,0001,051
2020-03-121,1801,1961,1141,11426,1001,114
2020-03-111,1781,2271,1781,19428,0001,194
2020-03-101,1011,1781,0741,17826,2001,178
2020-03-091,2171,2191,1711,17119,1001,171
2020-03-061,2601,2731,2461,24618,4001,246
2020-03-051,3001,3011,2731,2757,0001,275
2020-03-041,2631,3031,2551,2709,7001,270
2020-03-031,3401,3401,2701,27012,6001,270
2020-03-021,2371,3101,2281,30615,6001,306
2020-02-281,3061,3061,2511,25118,3001,251
2020-02-271,4021,4051,3501,35013,7001,350
2020-02-261,3651,3801,3551,37210,7001,372
2020-02-251,4041,4081,3821,38216,6001,382
2020-02-211,4321,4441,4321,4424,0001,442
2020-02-201,4501,4571,4371,4374,0001,437
2020-02-191,4441,4581,4441,4494,7001,449
2020-02-181,4561,4581,4441,4446,5001,444
2020-02-171,4721,4741,4551,4557,0001,455
2020-02-141,4731,4881,4721,4886,9001,488
2020-02-131,4751,4871,4751,4792,1001,479
2020-02-121,4871,4891,4751,4753,4001,475
2020-02-101,4701,4851,4701,4794,2001,479
2020-02-071,4841,4861,4711,4713,9001,471
2020-02-061,4681,5011,4681,4998,2001,499
2020-02-051,4691,4781,4661,4684,5001,468
2020-02-041,4731,4751,4611,4723,0001,472
2020-02-031,4751,4821,4631,4677,3001,467
2020-01-311,4761,4851,4761,4843,8001,484
2020-01-301,4831,4831,4701,4766,9001,476
2020-01-291,4821,4841,4781,4823,8001,482
2020-01-281,4631,4951,4561,47610,1001,476
2020-01-271,4861,4891,4731,4739,8001,473
2020-01-241,4931,4971,4821,4926,5001,492
2020-01-231,5131,5201,4801,5018,0001,501
2020-01-221,5001,5251,5001,5114,6001,511
2020-01-211,4991,5101,4991,5023,0001,502
2020-01-201,5001,5001,4911,4913,0001,491
2020-01-171,4811,4871,4771,4854,5001,485
2020-01-161,4771,4931,4741,4793,6001,479
2020-01-151,4801,4821,4751,4813,0001,481
2020-01-141,4841,4851,4801,4803,0001,480
2020-01-101,4841,4881,4731,4793,5001,479
2020-01-091,4851,4891,4831,4852,0001,485
2020-01-081,4841,4851,4531,4716,8001,471
2020-01-071,4831,5071,4811,4855,0001,485
2020-01-061,4961,5021,4811,4827,6001,482

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