1. HOME >
  2. 株価時系列 >
  3. 7510 >
  4. 2021年

7510 (株)たけびし の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4821,4841,4771,4777,8001,477
2021-12-291,4681,4861,4631,48624,0001,486
2021-12-281,4621,4711,4491,46522,9001,465
2021-12-271,4631,4671,4481,46221,1001,462
2021-12-241,4491,4641,4461,46033,1001,460
2021-12-231,4451,4561,4411,44915,8001,449
2021-12-221,4371,4401,4271,43938,6001,439
2021-12-211,4401,4481,4261,43220,6001,432
2021-12-201,4711,4711,4301,43020,8001,430
2021-12-171,4761,4761,4611,46810,0001,468
2021-12-161,4631,4791,4631,47615,2001,476
2021-12-151,4611,4691,4561,4636,4001,463
2021-12-141,4501,4651,4451,46422,8001,464
2021-12-131,4641,4661,4311,44111,1001,441
2021-12-101,4571,4571,4381,44319,2001,443
2021-12-091,4501,4521,4401,45217,5001,452
2021-12-081,4601,4691,4451,45425,9001,454
2021-12-071,4451,4601,4421,46021,3001,460
2021-12-061,4311,4521,4161,44729,5001,447
2021-12-031,4151,4401,4111,43120,2001,431
2021-12-021,4381,4471,4151,41521,7001,415
2021-12-011,4041,4461,3891,44238,7001,442
2021-11-301,4301,4381,3831,38729,8001,387
2021-11-291,4151,4331,3991,40330,9001,403
2021-11-261,4481,4481,4121,41830,9001,418
2021-11-251,4531,4541,4371,43728,2001,437
2021-11-241,4691,4691,4521,45213,6001,452
2021-11-221,4751,4751,4651,4704,7001,470
2021-11-191,4651,4721,4591,47215,0001,472
2021-11-181,4651,4651,4521,45310,8001,453
2021-11-171,4741,4741,4631,46910,5001,469
2021-11-161,4891,4901,4721,47416,5001,474
2021-11-151,4721,4941,4721,48916,6001,489
2021-11-121,4591,4721,4561,46715,3001,467
2021-11-111,4581,4591,4511,45312,9001,453
2021-11-101,4601,4701,4531,45819,0001,458
2021-11-091,4781,4861,4601,46018,8001,460
2021-11-081,5091,5091,4741,47830,5001,478
2021-11-051,5131,5171,4931,51134,9001,511
2021-11-041,4941,5301,4941,513110,2001,513
2021-11-021,4991,5091,4851,49429,4001,494
2021-11-011,4971,5091,4851,50241,7001,502
2021-10-291,5021,5061,4901,49713,5001,497
2021-10-281,4951,5131,4721,51355,0001,513
2021-10-271,5041,5041,4851,49817,9001,498
2021-10-261,4941,5021,4811,50136,4001,501
2021-10-251,4911,5101,4721,485101,9001,485
2021-10-221,4571,4621,4461,44827,2001,448
2021-10-211,4601,4601,4451,44949,9001,449
2021-10-201,4771,4771,4551,46031,9001,460
2021-10-191,4831,4831,4691,47720,0001,477
2021-10-181,4731,4841,4701,48338,0001,483
2021-10-151,4601,4751,4581,47337,8001,473
2021-10-141,4661,4661,4511,45227,1001,452
2021-10-131,4651,4821,4601,46647,1001,466
2021-10-121,4701,4921,4581,466176,8001,466
2021-10-111,4961,5511,4951,52395,6001,523
2021-10-081,5211,5321,4651,494108,5001,494
2021-10-071,5311,5611,5261,53437,9001,534
2021-10-061,5531,5731,5311,53147,1001,531
2021-10-051,5641,5741,5501,55344,7001,553
2021-10-041,6131,6191,5801,58017,9001,580
2021-10-011,6161,6261,5981,61312,5001,613
2021-09-301,6451,6461,6151,62811,8001,628
2021-09-291,6511,6701,6331,63840,3001,638
2021-09-281,7111,7341,6911,73428,6001,734
2021-09-271,7051,7161,7001,70715,4001,707
2021-09-241,7181,7181,6971,71421,9001,714
2021-09-221,7371,7371,6761,68819,9001,688
2021-09-211,6851,7391,6831,73822,6001,738
2021-09-171,7041,7251,6981,72517,9001,725
2021-09-161,7101,7121,6811,70413,0001,704
2021-09-151,7231,7261,6931,71316,1001,713
2021-09-141,7201,7301,6711,73035,7001,730
2021-09-131,6561,7241,6561,72335,2001,723
2021-09-101,6391,6551,6391,65531,6001,655
2021-09-091,6401,6431,6351,6439,4001,643
2021-09-081,6201,6431,6201,64216,8001,642
2021-09-071,6001,6191,6001,61920,7001,619
2021-09-061,5801,6001,5791,60020,7001,600
2021-09-031,5701,5801,5681,580134,1001,580
2021-09-021,5681,5721,5671,57022,0001,570
2021-09-011,5601,5691,5581,56820,3001,568
2021-08-311,5551,5701,5541,56326,3001,563
2021-08-301,5501,5551,5491,55426,9001,554
2021-08-271,5501,5501,5441,55022,7001,550
2021-08-261,5481,5491,5451,5487,9001,548
2021-08-251,5501,5501,5451,5509,3001,550
2021-08-241,5501,5511,5481,5517,0001,551
2021-08-231,5371,5501,5371,55011,1001,550
2021-08-201,5451,5451,5361,53612,1001,536
2021-08-191,5501,5501,5441,5464,2001,546
2021-08-181,5501,5501,5451,5483,8001,548
2021-08-171,5501,5511,5451,5475,2001,547
2021-08-161,5501,5501,5431,5447,7001,544
2021-08-131,5501,5531,5431,55012,6001,550
2021-08-121,5391,5481,5391,5465,0001,546
2021-08-111,5291,5391,5291,5393,5001,539
2021-08-101,5271,5361,5251,5296,6001,529
2021-08-061,5421,5421,5201,52710,3001,527
2021-08-051,5411,5461,5351,5353,9001,535
2021-08-041,5501,5501,5401,5405,2001,540
2021-08-031,5501,5501,5451,5459,0001,545
2021-08-021,5541,5551,5451,55314,2001,553
2021-07-301,5501,5541,5411,54110,1001,541
2021-07-291,5501,5531,5461,5532,4001,553
2021-07-281,5451,5501,5451,5502,8001,550
2021-07-271,5501,5511,5481,5506,8001,550
2021-07-261,5501,5501,5461,5465,0001,546
2021-07-211,5441,5481,5371,54812,4001,548
2021-07-201,5291,5341,5261,5296,5001,529
2021-07-191,5491,5491,5331,5335,4001,533
2021-07-161,5481,5501,5471,5475,2001,547
2021-07-151,5501,5501,5461,5464,2001,546
2021-07-141,5491,5531,5461,5516,4001,551
2021-07-131,5501,5571,5481,55712,9001,557
2021-07-121,5221,5591,5221,5598,9001,559
2021-07-091,5251,5271,5081,51412,4001,514
2021-07-081,5451,5491,5291,5297,9001,529
2021-07-071,5451,5501,5421,5425,3001,542
2021-07-061,5461,5521,5461,5507,9001,550
2021-07-051,5491,5501,5461,5463,2001,546
2021-07-021,5431,5491,5421,5492,6001,549
2021-07-011,5471,5491,5431,5434,8001,543
2021-06-301,5501,5501,5451,5475,9001,547
2021-06-291,5531,5531,5461,5468,9001,546
2021-06-281,5631,5651,5511,5539,2001,553
2021-06-251,5631,5631,5531,5539,2001,553
2021-06-241,5451,5451,5431,5455,7001,545
2021-06-231,5421,5451,5401,5412,4001,541
2021-06-221,5451,5461,5421,5448,8001,544
2021-06-211,5451,5451,5381,5388,1001,538
2021-06-181,5491,5521,5451,5455,3001,545
2021-06-171,5481,5531,5481,54810,0001,548
2021-06-161,5521,5551,5471,5475,7001,547
2021-06-151,5561,5561,5521,5526,5001,552
2021-06-141,5591,5591,5521,5563,8001,556
2021-06-111,5591,5601,5551,5558,9001,555
2021-06-101,5601,5601,5581,55911,8001,559
2021-06-091,5641,5651,5551,5578,6001,557
2021-06-081,5661,5671,5631,5649,3001,564
2021-06-071,5661,5661,5641,5655,0001,565
2021-06-041,5651,5671,5641,5653,0001,565
2021-06-031,5661,5661,5641,5654,2001,565
2021-06-021,5751,5751,5621,5676,2001,567
2021-06-011,5711,5711,5601,5706,9001,570
2021-05-311,5791,5791,5711,5716,0001,571
2021-05-281,5781,5801,5681,5769,8001,576
2021-05-271,5911,5911,5701,57018,8001,570
2021-05-261,5871,5931,5511,58954,5001,589
2021-05-251,5001,5001,4871,4975,3001,497
2021-05-241,4831,4951,4831,4954,1001,495
2021-05-211,4661,4791,4661,4672,7001,467
2021-05-201,4531,4831,4471,4645,2001,464
2021-05-191,4711,4721,4531,4534,3001,453
2021-05-181,4581,4731,4581,4672,6001,467
2021-05-171,4581,4651,4541,4583,7001,458
2021-05-141,4501,4561,4441,4484,5001,448
2021-05-131,4501,4541,4261,4268,0001,426
2021-05-121,4691,4791,4501,4508,3001,450
2021-05-111,4941,4941,4671,4679,5001,467
2021-05-101,4861,4941,4861,4882,4001,488
2021-05-071,4961,4971,4851,4853,2001,485
2021-05-061,4871,4971,4851,4856,7001,485
2021-04-301,4901,5061,4861,4868,5001,486
2021-04-281,4901,5011,4891,49011,8001,490
2021-04-271,5001,5051,4901,4906,3001,490
2021-04-261,5001,5121,4971,50610,1001,506
2021-04-231,5131,5221,5001,5136,1001,513
2021-04-221,5011,5141,4991,5103,0001,510
2021-04-211,5031,5061,4901,4906,3001,490
2021-04-201,5111,5151,5061,5064,5001,506
2021-04-191,5261,5261,5151,5252,5001,525
2021-04-161,5251,5261,5161,5202,3001,520
2021-04-151,5221,5221,5141,5202,3001,520
2021-04-141,5391,5391,5101,5162,5001,516
2021-04-131,5291,5421,5291,5396,3001,539
2021-04-121,5021,5381,4971,5357,8001,535
2021-04-091,4941,5071,4881,4965,3001,496
2021-04-081,5151,5151,4881,4889,0001,488
2021-04-071,5001,5281,5001,5285,4001,528
2021-04-061,5351,5351,4931,50014,6001,500
2021-04-051,5251,5331,5201,5336,3001,533
2021-04-021,5331,5381,5181,5217,9001,521
2021-04-011,5181,5231,5141,51810,3001,518
2021-03-311,5341,5341,5021,50518,8001,505
2021-03-301,5711,5721,5301,53880,5001,538
2021-03-291,6051,6191,5901,605114,7001,605
2021-03-261,5891,6031,5881,60246,0001,602
2021-03-251,5721,5781,5671,57424,8001,574
2021-03-241,5951,5951,5711,57113,9001,571
2021-03-231,6091,6091,5951,59618,1001,596
2021-03-221,6041,6051,6021,60522,9001,605
2021-03-191,5971,6051,5971,60527,7001,605
2021-03-181,5941,6031,5941,60314,7001,603
2021-03-171,5961,6001,5941,60010,7001,600
2021-03-161,5921,5961,5901,59610,1001,596
2021-03-151,5791,5901,5781,59025,1001,590
2021-03-121,5691,5701,5641,57037,2001,570
2021-03-111,5631,5691,5571,56918,7001,569
2021-03-101,5601,5631,5571,56326,0001,563
2021-03-091,5601,5641,5561,56424,9001,564
2021-03-081,5601,5621,5551,56133,1001,561
2021-03-051,5551,5621,5421,5629,3001,562
2021-03-041,5601,5611,5511,5615,9001,561
2021-03-031,5531,5641,5521,56410,2001,564
2021-03-021,5651,5651,5481,5597,7001,559
2021-03-011,5501,5551,5441,5559,0001,555
2021-02-261,5471,5531,5391,54658,1001,546
2021-02-251,5601,5601,5401,54312,9001,543
2021-02-241,5471,5471,5281,53921,6001,539
2021-02-221,5301,5411,5301,54012,9001,540
2021-02-191,5491,5501,5301,53015,7001,530
2021-02-181,5511,5601,5441,5496,4001,549
2021-02-171,5591,5591,5501,5595,5001,559
2021-02-161,5551,5591,5501,5597,5001,559
2021-02-151,5601,5611,5461,56016,7001,560
2021-02-121,5701,5701,5591,55910,6001,559
2021-02-101,5881,5971,5721,5726,2001,572
2021-02-091,5911,5981,5811,5926,5001,592
2021-02-081,5951,6051,5901,59012,2001,590
2021-02-051,5921,5981,5821,5969,0001,596
2021-02-041,5861,5991,5861,5884,7001,588
2021-02-031,5901,6001,5851,6005,7001,600
2021-02-021,5851,5921,5851,5902,9001,590
2021-02-011,5761,5901,5761,5834,1001,583
2021-01-291,5861,5931,5861,5915,2001,591
2021-01-281,5791,5931,5741,5937,5001,593
2021-01-271,5851,5901,5791,5845,1001,584
2021-01-261,5851,5851,5821,5854,5001,585
2021-01-251,5801,5841,5711,5827,4001,582
2021-01-221,5781,5791,5711,5714,8001,571
2021-01-211,5711,5851,5711,5802,1001,580
2021-01-201,5801,5851,5711,5712,7001,571
2021-01-191,5781,5851,5771,5772,9001,577
2021-01-181,5751,5821,5751,5822,4001,582
2021-01-151,5791,5931,5791,5847,7001,584
2021-01-141,5711,5931,5711,5932,5001,593
2021-01-131,5811,5931,5661,5846,0001,584
2021-01-121,5751,5921,5741,5814,9001,581
2021-01-081,5841,5951,5761,5955,9001,595
2021-01-071,5781,5841,5771,5844,4001,584
2021-01-061,5501,5621,5501,5621,8001,562
2021-01-051,5521,5561,5481,5503,0001,550
2021-01-041,5621,5621,5491,5492,7001,549

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