KabuInsight

たけびし

7510
プライム/卸売業/TAKEBISHI CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,453.02,489.02,450.02,451.0-28.0-1.13%24,000
2026-03-122,526.02,541.02,457.02,479.0-71.0-2.78%29,200
2026-03-112,569.02,585.02,535.02,550.0+2.0+0.08%31,600
2026-03-102,539.02,565.02,513.02,548.0+76.0+3.07%28,100
2026-03-092,441.02,488.02,428.02,472.0-102.0-3.96%34,600
2026-03-062,553.02,580.02,521.02,574.0-29.0-1.11%28,200
2026-03-052,517.02,617.02,517.02,603.0+136.0+5.51%35,300
2026-03-042,568.02,570.02,437.02,467.0-151.0-5.77%58,900
2026-03-032,717.02,717.02,618.02,618.0-69.0-2.57%72,900
2026-03-022,605.02,723.02,591.02,687.0+49.0+1.86%71,200
2026-02-272,589.02,666.02,589.02,638.0+188.0+7.67%117,000
2026-02-262,455.02,484.02,450.02,450.0-7.0-0.28%22,400
2026-02-252,496.02,504.02,456.02,457.0-52.0-2.07%34,800
2026-02-242,480.02,518.02,455.02,509.0+32.0+1.29%39,300
2026-02-202,489.02,493.02,458.02,477.0-10.0-0.40%19,400
2026-02-192,461.02,487.02,456.02,487.0+24.0+0.97%18,000
2026-02-182,465.02,477.02,453.02,463.0+11.0+0.45%11,700
2026-02-172,431.02,458.02,420.02,452.0+14.0+0.57%13,900
2026-02-162,401.02,446.02,398.02,438.0+10.0+0.41%31,400
2026-02-132,451.02,470.02,399.02,428.0-48.0-1.94%28,700
2026-02-122,446.02,479.02,440.02,476.0+31.0+1.27%21,700
2026-02-102,396.02,445.02,395.02,445.0+55.0+2.30%28,000
2026-02-092,400.02,400.02,372.02,390.0+17.0+0.72%20,000
2026-02-062,418.02,430.02,350.02,373.0+5.0+0.21%30,200
2026-02-052,375.02,385.02,348.02,368.0+17.0+0.72%26,600
2026-02-042,290.02,362.02,280.02,351.0+55.0+2.40%29,600
2026-02-032,270.02,304.02,264.02,296.0+18.0+0.79%37,500
2026-02-022,333.02,340.02,268.02,278.0-5.0-0.22%28,500
2026-01-302,286.02,293.02,258.02,283.0-3.0-0.13%27,700
2026-01-292,323.02,326.02,284.02,286.0-37.0-1.59%29,800
2026-01-282,364.02,364.02,323.02,323.0-41.0-1.73%20,100
2026-01-272,380.02,387.02,350.02,364.0+4.0+0.17%27,200
2026-01-262,351.02,373.02,320.02,360.0-9.0-0.38%43,000
2026-01-232,386.02,392.02,367.02,369.0-48.0-1.99%31,400
2026-01-222,331.02,417.02,331.02,417.0+102.0+4.41%30,200
2026-01-212,300.02,329.02,296.02,315.0-14.0-0.60%16,200
2026-01-202,356.02,358.02,309.02,329.0-35.0-1.48%34,900
2026-01-192,390.02,390.02,340.02,364.0-9.0-0.38%21,500
2026-01-162,367.02,384.02,348.02,373.0+12.0+0.51%25,200
2026-01-152,335.02,367.02,330.02,361.0+15.0+0.64%21,600
2026-01-142,319.02,350.02,315.02,346.0+46.0+2.00%26,200
2026-01-132,300.02,310.02,280.02,300.0+15.0+0.66%37,400
2026-01-092,273.02,299.02,270.02,285.0+9.0+0.40%20,500
2026-01-082,250.02,292.02,241.02,276.0+32.0+1.43%30,900
2026-01-072,241.02,263.02,225.02,244.0+6.0+0.27%14,600
2026-01-062,231.02,258.02,230.02,238.0+7.0+0.31%14,100
2026-01-052,230.02,258.02,230.02,231.0+4.0+0.18%19,300
2025-12-302,240.02,242.02,222.02,227.0-11.0-0.49%14,500
2025-12-292,264.02,264.02,231.02,238.0-17.0-0.75%27,100
2025-12-262,230.02,263.02,229.02,255.0+25.0+1.12%27,700
2025-12-252,231.02,231.02,202.02,230.0+49.0+2.25%41,000
2025-12-242,167.02,207.02,167.02,181.0-2.0-0.09%29,800
2025-12-232,165.02,189.02,158.02,183.0+30.0+1.39%12,700
2025-12-222,153.02,156.02,139.02,153.0+10.0+0.47%10,000
2025-12-192,141.02,153.02,140.02,143.0+2.0+0.09%14,500
2025-12-182,139.02,152.02,116.02,141.0+14.0+0.66%12,700
2025-12-172,149.02,150.02,127.02,127.0-14.0-0.65%6,200
2025-12-162,181.02,181.02,141.02,141.0-40.0-1.83%15,700
2025-12-152,143.02,182.02,143.02,181.0+38.0+1.77%14,900
2025-12-122,143.02,151.02,137.02,143.0+26.0+1.23%10,400
2025-12-112,156.02,156.02,113.02,117.0-39.0-1.81%13,400
2025-12-102,178.02,178.02,152.02,156.0+10.0+0.47%20,000
2025-12-092,159.02,160.02,133.02,146.0-13.0-0.60%15,700
2025-12-082,120.02,159.02,120.02,159.0+42.0+1.98%24,300
2025-12-052,126.02,135.02,114.02,117.0-10.0-0.47%11,300
2025-12-042,090.02,127.02,090.02,127.0+26.0+1.24%16,100
2025-12-032,083.02,119.02,076.02,101.0+27.0+1.30%21,300
2025-12-022,099.02,100.02,070.02,074.0-17.0-0.81%11,300
2025-12-012,105.02,116.02,078.02,091.0-14.0-0.67%14,500
2025-11-282,116.02,139.02,105.02,105.0-17.0-0.80%15,200
2025-11-272,140.02,140.02,119.02,122.0-13.0-0.61%13,300
2025-11-262,106.02,135.02,105.02,135.0+29.0+1.38%14,600
2025-11-252,100.02,109.02,089.02,106.0+25.0+1.20%21,600
2025-11-212,037.02,086.02,037.02,081.0+22.0+1.07%20,600
2025-11-202,029.02,070.02,023.02,059.0+46.0+2.29%17,900
2025-11-192,007.02,025.01,998.02,013.0-2.0-0.10%16,200
2025-11-182,036.02,036.02,007.02,015.0-31.0-1.52%15,600
2025-11-172,015.02,055.02,007.02,046.0+32.0+1.59%18,200
2025-11-142,021.02,043.02,011.02,014.0-23.0-1.13%10,900
2025-11-132,058.02,058.02,035.02,037.0-8.0-0.39%9,300
2025-11-122,003.02,047.02,002.02,045.0+41.0+2.05%21,000
2025-11-112,007.02,007.01,987.02,004.0+3.0+0.15%14,400
2025-11-101,989.02,009.01,989.02,001.0+10.0+0.50%10,600
2025-11-071,975.01,991.01,961.01,991.0+3.0+0.15%26,700
2025-11-062,000.02,010.01,987.01,988.0-11.0-0.55%15,000
2025-11-052,038.02,038.01,960.01,999.0-23.0-1.14%43,800
2025-11-042,064.02,065.02,020.02,022.0-24.0-1.17%25,800
2025-10-312,069.02,069.02,017.02,046.0-2.0-0.10%15,000
2025-10-302,016.02,057.02,016.02,048.0+13.0+0.64%93,000
2025-10-292,079.02,079.02,014.02,035.0-24.0-1.17%37,700
2025-10-282,081.02,102.02,055.02,059.0-62.0-2.92%26,900
2025-10-272,104.02,125.02,088.02,121.0+13.0+0.62%33,900
2025-10-242,152.02,178.02,079.02,108.0+62.0+3.03%116,800
2025-10-232,015.02,051.02,004.02,046.0+31.0+1.54%28,100
2025-10-221,966.02,024.01,965.02,015.0+51.0+2.60%42,700
2025-10-211,970.01,980.01,958.01,964.0-2.0-0.10%21,100
2025-10-201,950.01,966.01,944.01,966.0+26.0+1.34%12,100
2025-10-171,937.01,945.01,936.01,940.0-19.0-0.97%10,600
2025-10-161,950.01,964.01,941.01,959.0+9.0+0.46%21,900
2025-10-151,909.01,950.01,900.01,950.0+67.0+3.56%22,700
2025-10-141,883.01,915.01,881.01,883.0-32.0-1.67%27,700
2025-10-101,938.01,938.01,912.01,915.0-30.0-1.54%25,900
2025-10-091,946.01,975.01,943.01,945.00.00.00%16,600
2025-10-081,968.01,985.01,945.01,945.0-38.0-1.92%61,600
2025-10-071,976.01,996.01,973.01,983.0-1.0-0.05%15,000
2025-10-062,000.02,000.01,961.01,984.0+12.0+0.61%28,500
2025-10-031,950.01,980.01,950.01,972.0+9.0+0.46%22,600
2025-10-021,924.01,980.01,924.01,963.0+40.0+2.08%45,900
2025-10-011,980.01,980.01,922.01,923.0-61.0-3.07%52,600
2025-09-302,001.02,016.01,982.01,984.0-33.0-1.64%28,800
2025-09-292,000.02,021.01,988.02,017.0-54.0-2.61%98,200
2025-09-262,057.02,071.02,057.02,071.0+15.0+0.73%109,900
2025-09-252,064.02,065.02,051.02,056.0+3.0+0.15%53,100
2025-09-242,049.02,059.02,036.02,053.0+4.0+0.20%41,100
2025-09-222,070.02,074.02,049.02,049.0-26.0-1.25%32,800
2025-09-192,063.02,075.02,038.02,075.0+25.0+1.22%34,100
2025-09-182,042.02,057.02,030.02,050.0-1.0-0.05%30,700
2025-09-172,050.02,054.02,036.02,051.0-16.0-0.77%27,800
2025-09-162,052.02,076.02,052.02,067.0+20.0+0.98%21,300
2025-09-122,077.02,077.02,040.02,047.0——30,000

直近120営業日分を表示