6,853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) |
|---|---|---|---|---|---|---|
| 2024/07/01 | 5,730.0 | 5,750.0 | 5,680.0 | 5,720.0 | 5,720.0 | 219,700 |
| 2024/06/28 | 5,610.0 | 5,680.0 | 5,590.0 | 5,630.0 | 5,630.0 | 183,900 |
| 2024/06/27 | 5,620.0 | 5,660.0 | 5,580.0 | 5,590.0 | 5,590.0 | 200,400 |
| 2024/06/26 | 5,700.0 | 5,700.0 | 5,600.0 | 5,630.0 | 5,630.0 | 259,500 |
| 2024/06/25 | 5,660.0 | 5,720.0 | 5,580.0 | 5,680.0 | 5,680.0 | 382,800 |
| 2024/06/24 | 5,730.0 | 5,820.0 | 5,720.0 | 5,730.0 | 5,730.0 | 155,200 |
| 2024/06/21 | 5,790.0 | 5,820.0 | 5,660.0 | 5,700.0 | 5,700.0 | 260,400 |
| 2024/06/20 | 5,720.0 | 5,760.0 | 5,660.0 | 5,740.0 | 5,740.0 | 174,800 |
| 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 |
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。
