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) |
|---|---|---|---|---|---|---|
| 2018/09/27 | 13,990.0 | 14,020.0 | 13,810.0 | 13,860.0 | 13,860.0 | 39,600 |
| 2018/09/26 | 14,000.0 | 14,110.0 | 13,910.0 | 14,040.0 | 14,040.0 | 49,000 |
| 2018/09/25 | 13,910.0 | 14,140.0 | 13,880.0 | 13,980.0 | 13,980.0 | 48,600 |
| 2018/09/21 | 14,150.0 | 14,220.0 | 13,940.0 | 13,990.0 | 13,990.0 | 43,200 |
| 2018/09/20 | 14,120.0 | 14,260.0 | 14,010.0 | 14,180.0 | 14,180.0 | 25,000 |
| 2018/09/19 | 14,180.0 | 14,220.0 | 14,100.0 | 14,120.0 | 14,120.0 | 27,400 |
| 2018/09/18 | 13,620.0 | 14,010.0 | 13,620.0 | 13,990.0 | 13,990.0 | 25,000 |
| 2018/09/14 | 13,540.0 | 13,740.0 | 13,530.0 | 13,620.0 | 13,620.0 | 37,800 |
| 2018/09/13 | 13,170.0 | 13,510.0 | 13,170.0 | 13,500.0 | 13,500.0 | 23,800 |
| 2018/09/12 | 13,330.0 | 13,470.0 | 13,160.0 | 13,170.0 | 13,170.0 | 31,700 |
| 2018/09/11 | 13,450.0 | 13,520.0 | 13,400.0 | 13,460.0 | 13,460.0 | 18,000 |
| 2018/09/10 | 13,280.0 | 13,440.0 | 13,240.0 | 13,360.0 | 13,360.0 | 23,600 |
| 2018/09/07 | 13,250.0 | 13,250.0 | 13,050.0 | 13,200.0 | 13,200.0 | 29,800 |
| 2018/09/06 | 13,500.0 | 13,500.0 | 13,250.0 | 13,260.0 | 13,260.0 | 30,300 |
| 2018/09/05 | 13,600.0 | 13,680.0 | 13,510.0 | 13,590.0 | 13,590.0 | 25,300 |
| 2018/09/04 | 13,690.0 | 13,690.0 | 13,550.0 | 13,600.0 | 13,600.0 | 16,300 |
| 2018/09/03 | 13,640.0 | 13,700.0 | 13,560.0 | 13,660.0 | 13,660.0 | 20,000 |
| 2018/08/31 | 13,480.0 | 13,670.0 | 13,480.0 | 13,610.0 | 13,610.0 | 23,500 |
| 2018/08/30 | 13,590.0 | 13,980.0 | 13,450.0 | 13,610.0 | 13,610.0 | 70,100 |
| 2018/08/29 | 14,070.0 | 14,070.0 | 13,410.0 | 13,470.0 | 13,470.0 | 136,600 |
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。
