6,864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) |
|---|---|---|---|---|---|---|
| 2024/06/19 | 5,780.0 | 5,830.0 | 5,700.0 | 5,730.0 | 5,730.0 | 155,900 |
| 2024/06/18 | 5,710.0 | 5,810.0 | 5,710.0 | 5,770.0 | 5,770.0 | 198,600 |
| 2024/06/17 | 5,690.0 | 5,730.0 | 5,590.0 | 5,620.0 | 5,620.0 | 272,900 |
| 2024/06/14 | 5,590.0 | 5,790.0 | 5,570.0 | 5,740.0 | 5,740.0 | 270,300 |
| 2024/06/13 | 5,810.0 | 5,820.0 | 5,680.0 | 5,680.0 | 5,680.0 | 206,000 |
| 2024/06/12 | 5,770.0 | 5,850.0 | 5,760.0 | 5,810.0 | 5,810.0 | 181,000 |
| 2024/06/11 | 5,860.0 | 5,970.0 | 5,850.0 | 5,860.0 | 5,860.0 | 317,300 |
| 2024/06/10 | 5,720.0 | 5,840.0 | 5,680.0 | 5,810.0 | 5,810.0 | 315,700 |
| 2024/06/07 | 5,670.0 | 5,700.0 | 5,620.0 | 5,650.0 | 5,650.0 | 176,500 |
| 2024/06/06 | 5,740.0 | 5,770.0 | 5,600.0 | 5,650.0 | 5,650.0 | 276,400 |
| 2024/06/05 | 5,760.0 | 5,770.0 | 5,660.0 | 5,720.0 | 5,720.0 | 307,100 |
| 2024/06/04 | 6,040.0 | 6,050.0 | 5,810.0 | 5,810.0 | 5,810.0 | 429,000 |
| 2024/06/03 | 6,160.0 | 6,180.0 | 6,080.0 | 6,080.0 | 6,080.0 | 158,000 |
| 2024/05/31 | 6,000.0 | 6,110.0 | 5,980.0 | 6,090.0 | 6,090.0 | 331,800 |
| 2024/05/30 | 6,000.0 | 6,120.0 | 5,940.0 | 6,030.0 | 6,030.0 | 194,400 |
| 2024/05/29 | 6,160.0 | 6,170.0 | 6,040.0 | 6,040.0 | 6,040.0 | 200,100 |
| 2024/05/28 | 6,300.0 | 6,310.0 | 6,100.0 | 6,130.0 | 6,130.0 | 345,000 |
| 2024/05/27 | 6,200.0 | 6,270.0 | 6,150.0 | 6,230.0 | 6,230.0 | 205,000 |
| 2024/05/24 | 6,080.0 | 6,230.0 | 6,080.0 | 6,100.0 | 6,100.0 | 329,700 |
| 2024/05/23 | 6,190.0 | 6,240.0 | 6,160.0 | 6,220.0 | 6,220.0 | 201,600 |
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。
