6,864円
竹内製作所の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/07/17 | 5,550.0 | 5,630.0 | 5,470.0 | 5,500.0 | 5,500.0 | 746,000 |
| 2024/07/16 | 5,670.0 | 5,680.0 | 5,440.0 | 5,510.0 | 5,510.0 | 1,337,800 |
| 2024/07/12 | 5,730.0 | 5,810.0 | 5,700.0 | 5,760.0 | 5,760.0 | 468,000 |
| 2024/07/11 | 5,800.0 | 5,830.0 | 5,720.0 | 5,810.0 | 5,810.0 | 281,300 |
| 2024/07/10 | 5,800.0 | 5,800.0 | 5,650.0 | 5,720.0 | 5,720.0 | 324,100 |
| 2024/07/09 | 5,850.0 | 5,890.0 | 5,700.0 | 5,750.0 | 5,750.0 | 378,500 |
| 2024/07/08 | 5,840.0 | 5,880.0 | 5,710.0 | 5,810.0 | 5,810.0 | 282,100 |
| 2024/07/05 | 5,860.0 | 5,930.0 | 5,820.0 | 5,850.0 | 5,850.0 | 240,700 |
| 2024/07/04 | 5,820.0 | 5,890.0 | 5,760.0 | 5,860.0 | 5,860.0 | 245,500 |
| 2024/07/03 | 5,720.0 | 5,830.0 | 5,710.0 | 5,780.0 | 5,780.0 | 198,600 |
| 2024/07/02 | 5,710.0 | 5,770.0 | 5,640.0 | 5,730.0 | 5,730.0 | 293,500 |
| 2024/07/01 | 5,730.0 | 5,750.0 | 5,680.0 | 5,720.0 | 5,720.0 | 219,700 |
| 2024/06/28 | 5,610.0 | 5,680.0 | 5,590.0 | 5,630.0 | 5,630.0 | 183,900 |
| 2024/06/27 | 5,620.0 | 5,660.0 | 5,580.0 | 5,590.0 | 5,590.0 | 200,400 |
| 2024/06/26 | 5,700.0 | 5,700.0 | 5,600.0 | 5,630.0 | 5,630.0 | 259,500 |
| 2024/06/25 | 5,660.0 | 5,720.0 | 5,580.0 | 5,680.0 | 5,680.0 | 382,800 |
| 2024/06/24 | 5,730.0 | 5,820.0 | 5,720.0 | 5,730.0 | 5,730.0 | 155,200 |
| 2024/06/21 | 5,790.0 | 5,820.0 | 5,660.0 | 5,700.0 | 5,700.0 | 260,400 |
| 2024/06/20 | 5,720.0 | 5,760.0 | 5,660.0 | 5,740.0 | 5,740.0 | 174,800 |
| 2024/06/19 | 5,780.0 | 5,830.0 | 5,700.0 | 5,730.0 | 5,730.0 | 155,900 |
おすすめ条件でスクリーニングされた銘柄を見る
竹内製作所の取引履歴を振り返りませんか？
竹内製作所の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
