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) |
|---|---|---|---|---|---|---|
| 2019/09/26 | 14,000.0 | 14,290.0 | 14,000.0 | 14,170.0 | 14,170.0 | 41,900 |
| 2019/09/25 | 13,910.0 | 13,990.0 | 13,850.0 | 13,980.0 | 13,980.0 | 17,800 |
| 2019/09/24 | 13,650.0 | 13,970.0 | 13,650.0 | 13,940.0 | 13,940.0 | 34,400 |
| 2019/09/20 | 13,520.0 | 13,770.0 | 13,520.0 | 13,680.0 | 13,680.0 | 33,500 |
| 2019/09/19 | 13,320.0 | 13,560.0 | 13,270.0 | 13,550.0 | 13,550.0 | 30,700 |
| 2019/09/18 | 13,540.0 | 13,540.0 | 13,270.0 | 13,360.0 | 13,360.0 | 48,200 |
| 2019/09/17 | 13,150.0 | 13,510.0 | 13,020.0 | 13,510.0 | 13,510.0 | 43,200 |
| 2019/09/13 | 12,870.0 | 13,170.0 | 12,830.0 | 13,170.0 | 13,170.0 | 64,500 |
| 2019/09/12 | 12,760.0 | 12,840.0 | 12,710.0 | 12,780.0 | 12,780.0 | 26,800 |
| 2019/09/11 | 12,530.0 | 12,750.0 | 12,480.0 | 12,670.0 | 12,670.0 | 47,100 |
| 2019/09/10 | 12,680.0 | 12,730.0 | 12,490.0 | 12,530.0 | 12,530.0 | 25,700 |
| 2019/09/09 | 12,540.0 | 12,650.0 | 12,510.0 | 12,650.0 | 12,650.0 | 15,300 |
| 2019/09/06 | 12,810.0 | 12,820.0 | 12,500.0 | 12,550.0 | 12,550.0 | 22,800 |
| 2019/09/05 | 12,740.0 | 12,900.0 | 12,700.0 | 12,720.0 | 12,720.0 | 39,500 |
| 2019/09/04 | 12,590.0 | 12,730.0 | 12,520.0 | 12,680.0 | 12,680.0 | 39,300 |
| 2019/09/03 | 12,500.0 | 12,640.0 | 12,420.0 | 12,600.0 | 12,600.0 | 25,500 |
| 2019/09/02 | 12,410.0 | 12,600.0 | 12,360.0 | 12,490.0 | 12,490.0 | 34,300 |
| 2019/08/30 | 12,440.0 | 12,440.0 | 12,290.0 | 12,350.0 | 12,350.0 | 36,200 |
| 2019/08/29 | 12,510.0 | 12,540.0 | 12,340.0 | 12,360.0 | 12,360.0 | 127,800 |
| 2019/08/28 | 12,910.0 | 13,060.0 | 12,590.0 | 12,600.0 | 12,600.0 | 165,100 |
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。
