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) |
|---|---|---|---|---|---|---|
| 2024/05/22 | 6,300.0 | 6,310.0 | 6,180.0 | 6,190.0 | 6,190.0 | 210,300 |
| 2024/05/21 | 6,330.0 | 6,350.0 | 6,250.0 | 6,320.0 | 6,320.0 | 307,300 |
| 2024/05/20 | 6,360.0 | 6,410.0 | 6,270.0 | 6,320.0 | 6,320.0 | 372,400 |
| 2024/05/17 | 6,200.0 | 6,240.0 | 6,150.0 | 6,170.0 | 6,170.0 | 149,800 |
| 2024/05/16 | 6,330.0 | 6,360.0 | 6,130.0 | 6,240.0 | 6,240.0 | 211,000 |
| 2024/05/15 | 6,330.0 | 6,380.0 | 6,280.0 | 6,290.0 | 6,290.0 | 138,100 |
| 2024/05/14 | 6,460.0 | 6,480.0 | 6,260.0 | 6,340.0 | 6,340.0 | 280,000 |
| 2024/05/13 | 6,600.0 | 6,620.0 | 6,380.0 | 6,400.0 | 6,400.0 | 371,900 |
| 2024/05/10 | 6,450.0 | 6,700.0 | 6,400.0 | 6,680.0 | 6,680.0 | 621,800 |
| 2024/05/09 | 6,280.0 | 6,480.0 | 6,180.0 | 6,430.0 | 6,430.0 | 589,000 |
| 2024/05/08 | 5,910.0 | 6,160.0 | 5,900.0 | 6,090.0 | 6,090.0 | 386,700 |
| 2024/05/07 | 5,920.0 | 5,960.0 | 5,860.0 | 5,880.0 | 5,880.0 | 201,300 |
| 2024/05/02 | 5,830.0 | 5,890.0 | 5,820.0 | 5,820.0 | 5,820.0 | 189,000 |
| 2024/05/01 | 5,940.0 | 5,950.0 | 5,870.0 | 5,890.0 | 5,890.0 | 248,400 |
| 2024/04/30 | 5,980.0 | 6,080.0 | 5,920.0 | 6,020.0 | 6,020.0 | 315,500 |
| 2024/04/26 | 5,780.0 | 5,930.0 | 5,720.0 | 5,880.0 | 5,880.0 | 329,200 |
| 2024/04/25 | 6,150.0 | 6,160.0 | 5,830.0 | 5,830.0 | 5,830.0 | 647,600 |
| 2024/04/24 | 6,020.0 | 6,220.0 | 5,980.0 | 6,190.0 | 6,190.0 | 562,700 |
| 2024/04/23 | 5,870.0 | 5,970.0 | 5,780.0 | 5,930.0 | 5,930.0 | 490,800 |
| 2024/04/22 | 5,700.0 | 5,810.0 | 5,640.0 | 5,750.0 | 5,750.0 | 248,000 |
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。
