14,157円
松竹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) |
|---|---|---|---|---|---|---|
| 2020/09/23 | 15,340.0 | 15,520.0 | 15,270.0 | 15,350.0 | 15,350.0 | 60,800 |
| 2020/09/18 | 15,290.0 | 15,490.0 | 15,220.0 | 15,490.0 | 15,490.0 | 53,000 |
| 2020/09/17 | 15,330.0 | 15,370.0 | 15,120.0 | 15,170.0 | 15,170.0 | 37,800 |
| 2020/09/16 | 15,290.0 | 15,320.0 | 15,160.0 | 15,260.0 | 15,260.0 | 33,600 |
| 2020/09/15 | 15,330.0 | 15,330.0 | 15,050.0 | 15,210.0 | 15,210.0 | 25,000 |
| 2020/09/14 | 15,100.0 | 15,320.0 | 15,040.0 | 15,270.0 | 15,270.0 | 33,400 |
| 2020/09/11 | 14,950.0 | 15,090.0 | 14,810.0 | 15,080.0 | 15,080.0 | 43,400 |
| 2020/09/10 | 14,750.0 | 14,900.0 | 14,680.0 | 14,870.0 | 14,870.0 | 38,600 |
| 2020/09/09 | 14,480.0 | 14,660.0 | 14,440.0 | 14,600.0 | 14,600.0 | 39,200 |
| 2020/09/08 | 14,480.0 | 14,740.0 | 14,460.0 | 14,740.0 | 14,740.0 | 41,300 |
| 2020/09/07 | 14,210.0 | 14,450.0 | 14,210.0 | 14,320.0 | 14,320.0 | 18,100 |
| 2020/09/04 | 14,100.0 | 14,320.0 | 14,100.0 | 14,320.0 | 14,320.0 | 39,200 |
| 2020/09/03 | 14,290.0 | 14,450.0 | 14,290.0 | 14,320.0 | 14,320.0 | 37,500 |
| 2020/09/02 | 14,260.0 | 14,260.0 | 14,080.0 | 14,180.0 | 14,180.0 | 18,300 |
| 2020/09/01 | 14,250.0 | 14,260.0 | 14,020.0 | 14,120.0 | 14,120.0 | 40,300 |
| 2020/08/31 | 14,100.0 | 14,330.0 | 14,100.0 | 14,200.0 | 14,200.0 | 44,700 |
| 2020/08/28 | 13,910.0 | 14,360.0 | 13,850.0 | 14,020.0 | 14,020.0 | 151,500 |
| 2020/08/27 | 14,500.0 | 14,500.0 | 13,830.0 | 13,880.0 | 13,880.0 | 256,900 |
| 2020/08/26 | 14,400.0 | 14,460.0 | 14,360.0 | 14,460.0 | 14,460.0 | 70,000 |
| 2020/08/25 | 14,190.0 | 14,550.0 | 14,150.0 | 14,400.0 | 14,400.0 | 69,300 |
おすすめ条件でスクリーニングされた銘柄を見る
松竹の取引履歴を振り返りませんか？
松竹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。
