7,527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) |
|---|---|---|---|---|---|---|
| 2026/02/12 | 7,360.0 | 7,490.0 | 7,300.0 | 7,460.0 | 7,460.0 | 552,900 |
| 2026/02/10 | 7,300.0 | 7,430.0 | 7,290.0 | 7,420.0 | 7,420.0 | 394,700 |
| 2026/02/09 | 7,280.0 | 7,320.0 | 7,190.0 | 7,250.0 | 7,250.0 | 574,600 |
| 2026/02/06 | 7,040.0 | 7,230.0 | 7,000.0 | 7,130.0 | 7,130.0 | 481,400 |
| 2026/02/05 | 6,880.0 | 7,140.0 | 6,850.0 | 7,070.0 | 7,070.0 | 814,800 |
| 2026/02/04 | 6,590.0 | 6,880.0 | 6,570.0 | 6,880.0 | 6,880.0 | 768,800 |
| 2026/02/03 | 6,390.0 | 6,610.0 | 6,360.0 | 6,580.0 | 6,580.0 | 666,700 |
| 2026/02/02 | 6,440.0 | 6,510.0 | 6,380.0 | 6,400.0 | 6,400.0 | 341,900 |
| 2026/01/30 | 6,300.0 | 6,400.0 | 6,290.0 | 6,390.0 | 6,390.0 | 713,600 |
| 2026/01/29 | 6,080.0 | 6,290.0 | 6,030.0 | 6,260.0 | 6,260.0 | 454,700 |
| 2026/01/28 | 6,160.0 | 6,180.0 | 6,060.0 | 6,060.0 | 6,060.0 | 620,300 |
| 2026/01/27 | 6,220.0 | 6,280.0 | 6,180.0 | 6,260.0 | 6,260.0 | 302,300 |
| 2026/01/26 | 6,340.0 | 6,370.0 | 6,210.0 | 6,260.0 | 6,260.0 | 672,000 |
| 2026/01/23 | 6,590.0 | 6,600.0 | 6,490.0 | 6,500.0 | 6,500.0 | 256,300 |
| 2026/01/22 | 6,560.0 | 6,640.0 | 6,540.0 | 6,550.0 | 6,550.0 | 305,200 |
| 2026/01/21 | 6,400.0 | 6,520.0 | 6,370.0 | 6,480.0 | 6,480.0 | 404,200 |
| 2026/01/20 | 6,650.0 | 6,660.0 | 6,490.0 | 6,500.0 | 6,500.0 | 338,700 |
| 2026/01/19 | 6,590.0 | 6,640.0 | 6,450.0 | 6,610.0 | 6,610.0 | 609,100 |
| 2026/01/16 | 6,510.0 | 6,680.0 | 6,500.0 | 6,610.0 | 6,610.0 | 683,000 |
| 2026/01/15 | 6,680.0 | 6,690.0 | 6,480.0 | 6,520.0 | 6,520.0 | 1,089,400 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
