14,118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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 14,100.0 | 14,290.0 | 13,970.0 | 14,290.0 | 14,290.0 | 47,700 |
| 2020/05/27 | 14,000.0 | 14,050.0 | 13,820.0 | 14,030.0 | 14,030.0 | 36,300 |
| 2020/05/26 | 13,680.0 | 14,040.0 | 13,670.0 | 14,000.0 | 14,000.0 | 41,700 |
| 2020/05/25 | 13,440.0 | 13,490.0 | 13,390.0 | 13,480.0 | 13,480.0 | 17,600 |
| 2020/05/22 | 13,260.0 | 13,340.0 | 13,110.0 | 13,340.0 | 13,340.0 | 17,400 |
| 2020/05/21 | 13,330.0 | 13,450.0 | 13,010.0 | 13,150.0 | 13,150.0 | 38,000 |
| 2020/05/20 | 13,450.0 | 13,510.0 | 13,210.0 | 13,300.0 | 13,300.0 | 45,900 |
| 2020/05/19 | 13,220.0 | 13,410.0 | 13,120.0 | 13,410.0 | 13,410.0 | 30,800 |
| 2020/05/18 | 13,050.0 | 13,150.0 | 12,960.0 | 13,080.0 | 13,080.0 | 31,500 |
| 2020/05/15 | 12,950.0 | 13,040.0 | 12,710.0 | 13,030.0 | 13,030.0 | 30,000 |
| 2020/05/14 | 12,920.0 | 13,070.0 | 12,780.0 | 12,870.0 | 12,870.0 | 36,800 |
| 2020/05/13 | 12,910.0 | 13,090.0 | 12,880.0 | 12,980.0 | 12,980.0 | 35,500 |
| 2020/05/12 | 13,020.0 | 13,030.0 | 12,760.0 | 12,980.0 | 12,980.0 | 31,700 |
| 2020/05/11 | 12,310.0 | 12,800.0 | 12,180.0 | 12,800.0 | 12,800.0 | 37,500 |
| 2020/05/08 | 12,020.0 | 12,340.0 | 11,850.0 | 12,340.0 | 12,340.0 | 31,900 |
| 2020/05/07 | 11,680.0 | 11,920.0 | 11,680.0 | 11,860.0 | 11,860.0 | 57,800 |
| 2020/05/01 | 11,770.0 | 11,780.0 | 11,470.0 | 11,590.0 | 11,590.0 | 28,700 |
| 2020/04/30 | 11,760.0 | 11,880.0 | 11,600.0 | 11,770.0 | 11,770.0 | 40,700 |
| 2020/04/28 | 11,400.0 | 11,580.0 | 11,320.0 | 11,570.0 | 11,570.0 | 27,800 |
| 2020/04/27 | 11,490.0 | 11,490.0 | 11,370.0 | 11,390.0 | 11,390.0 | 23,600 |
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。
