5,137円
竹内製作所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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 5,690.0 | 5,780.0 | 5,580.0 | 5,690.0 | 5,690.0 | 398,700 |
| 2024/04/18 | 5,520.0 | 5,770.0 | 5,470.0 | 5,720.0 | 5,720.0 | 433,700 |
| 2024/04/17 | 5,880.0 | 5,910.0 | 5,660.0 | 5,720.0 | 5,720.0 | 374,000 |
| 2024/04/16 | 5,920.0 | 6,070.0 | 5,790.0 | 5,790.0 | 5,790.0 | 603,800 |
| 2024/04/15 | 6,000.0 | 6,170.0 | 5,780.0 | 5,940.0 | 5,940.0 | 1,347,800 |
| 2024/04/12 | 6,100.0 | 6,180.0 | 6,010.0 | 6,070.0 | 6,070.0 | 442,600 |
| 2024/04/11 | 5,920.0 | 6,090.0 | 5,920.0 | 6,090.0 | 6,090.0 | 257,100 |
| 2024/04/10 | 5,950.0 | 6,000.0 | 5,900.0 | 5,960.0 | 5,960.0 | 224,900 |
| 2024/04/09 | 6,040.0 | 6,040.0 | 5,930.0 | 5,960.0 | 5,960.0 | 199,500 |
| 2024/04/08 | 6,000.0 | 6,070.0 | 5,950.0 | 6,000.0 | 6,000.0 | 328,000 |
| 2024/04/05 | 5,920.0 | 5,960.0 | 5,850.0 | 5,940.0 | 5,940.0 | 369,600 |
| 2024/04/04 | 5,980.0 | 6,110.0 | 5,940.0 | 6,090.0 | 6,090.0 | 264,800 |
| 2024/04/03 | 5,870.0 | 6,010.0 | 5,830.0 | 5,930.0 | 5,930.0 | 283,800 |
| 2024/04/02 | 5,990.0 | 6,030.0 | 5,900.0 | 5,920.0 | 5,920.0 | 372,800 |
| 2024/04/01 | 6,200.0 | 6,210.0 | 5,910.0 | 6,010.0 | 6,010.0 | 424,400 |
| 2024/03/29 | 6,030.0 | 6,180.0 | 6,020.0 | 6,100.0 | 6,100.0 | 359,800 |
| 2024/03/28 | 5,960.0 | 6,150.0 | 5,940.0 | 6,040.0 | 6,040.0 | 410,600 |
| 2024/03/27 | 5,860.0 | 5,980.0 | 5,820.0 | 5,920.0 | 5,920.0 | 292,500 |
| 2024/03/26 | 5,790.0 | 5,880.0 | 5,750.0 | 5,840.0 | 5,840.0 | 267,800 |
| 2024/03/25 | 5,790.0 | 5,840.0 | 5,710.0 | 5,730.0 | 5,730.0 | 204,500 |
竹内製作所の取引履歴を振り返りませんか？
竹内製作所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。
