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) |
|---|---|---|---|---|---|---|
| 2020/08/24 | 14,130.0 | 14,190.0 | 13,950.0 | 13,970.0 | 13,970.0 | 56,000 |
| 2020/08/21 | 13,980.0 | 14,200.0 | 13,900.0 | 14,080.0 | 14,080.0 | 59,000 |
| 2020/08/20 | 14,000.0 | 14,150.0 | 13,800.0 | 13,840.0 | 13,840.0 | 47,300 |
| 2020/08/19 | 13,910.0 | 14,180.0 | 13,860.0 | 14,130.0 | 14,130.0 | 35,700 |
| 2020/08/18 | 13,890.0 | 13,900.0 | 13,660.0 | 13,850.0 | 13,850.0 | 35,200 |
| 2020/08/17 | 14,100.0 | 14,100.0 | 13,780.0 | 13,810.0 | 13,810.0 | 47,300 |
| 2020/08/14 | 14,090.0 | 14,380.0 | 14,070.0 | 14,100.0 | 14,100.0 | 47,000 |
| 2020/08/13 | 13,930.0 | 14,050.0 | 13,740.0 | 13,960.0 | 13,960.0 | 47,700 |
| 2020/08/12 | 13,380.0 | 13,800.0 | 13,250.0 | 13,780.0 | 13,780.0 | 43,200 |
| 2020/08/11 | 12,800.0 | 13,340.0 | 12,800.0 | 13,310.0 | 13,310.0 | 39,800 |
| 2020/08/07 | 12,770.0 | 12,860.0 | 12,640.0 | 12,790.0 | 12,790.0 | 30,500 |
| 2020/08/06 | 12,630.0 | 12,690.0 | 12,510.0 | 12,680.0 | 12,680.0 | 21,500 |
| 2020/08/05 | 12,740.0 | 12,740.0 | 12,430.0 | 12,680.0 | 12,680.0 | 26,200 |
| 2020/08/04 | 12,370.0 | 12,780.0 | 12,350.0 | 12,770.0 | 12,770.0 | 47,000 |
| 2020/08/03 | 12,000.0 | 12,360.0 | 11,870.0 | 12,260.0 | 12,260.0 | 63,500 |
| 2020/07/31 | 12,160.0 | 12,260.0 | 11,850.0 | 11,880.0 | 11,880.0 | 45,200 |
| 2020/07/30 | 12,570.0 | 12,650.0 | 12,180.0 | 12,190.0 | 12,190.0 | 37,500 |
| 2020/07/29 | 12,760.0 | 12,820.0 | 12,570.0 | 12,570.0 | 12,570.0 | 32,100 |
| 2020/07/28 | 12,920.0 | 13,180.0 | 12,780.0 | 12,790.0 | 12,790.0 | 61,900 |
| 2020/07/27 | 12,900.0 | 13,040.0 | 12,750.0 | 12,890.0 | 12,890.0 | 43,100 |
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。
