14,072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) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 11,710.0 | 11,780.0 | 11,600.0 | 11,600.0 | 11,600.0 | 64,600 |
| 2025/12/18 | 11,610.0 | 11,800.0 | 11,590.0 | 11,690.0 | 11,690.0 | 40,300 |
| 2025/12/17 | 11,880.0 | 11,900.0 | 11,590.0 | 11,690.0 | 11,690.0 | 48,600 |
| 2025/12/16 | 12,050.0 | 12,080.0 | 11,890.0 | 11,890.0 | 11,890.0 | 28,600 |
| 2025/12/15 | 11,950.0 | 12,150.0 | 11,940.0 | 12,140.0 | 12,140.0 | 23,900 |
| 2025/12/12 | 11,970.0 | 12,200.0 | 11,910.0 | 11,930.0 | 11,930.0 | 38,800 |
| 2025/12/11 | 12,280.0 | 12,360.0 | 11,960.0 | 11,960.0 | 11,960.0 | 46,400 |
| 2025/12/10 | 12,320.0 | 12,360.0 | 12,260.0 | 12,290.0 | 12,290.0 | 18,000 |
| 2025/12/09 | 12,480.0 | 12,480.0 | 12,200.0 | 12,260.0 | 12,260.0 | 27,200 |
| 2025/12/08 | 12,270.0 | 12,430.0 | 12,210.0 | 12,380.0 | 12,380.0 | 28,800 |
| 2025/12/05 | 12,240.0 | 12,270.0 | 12,120.0 | 12,260.0 | 12,260.0 | 29,900 |
| 2025/12/04 | 12,370.0 | 12,450.0 | 12,200.0 | 12,240.0 | 12,240.0 | 40,100 |
| 2025/12/03 | 12,840.0 | 12,840.0 | 12,440.0 | 12,440.0 | 12,440.0 | 40,000 |
| 2025/12/02 | 13,040.0 | 13,040.0 | 12,840.0 | 12,890.0 | 12,890.0 | 24,100 |
| 2025/12/01 | 12,900.0 | 13,110.0 | 12,860.0 | 12,950.0 | 12,950.0 | 33,200 |
| 2025/11/28 | 13,400.0 | 13,400.0 | 12,980.0 | 13,060.0 | 13,060.0 | 36,900 |
| 2025/11/27 | 13,270.0 | 13,450.0 | 13,260.0 | 13,450.0 | 13,450.0 | 37,300 |
| 2025/11/26 | 12,850.0 | 13,280.0 | 12,840.0 | 13,280.0 | 13,280.0 | 52,000 |
| 2025/11/25 | 12,840.0 | 12,840.0 | 12,610.0 | 12,800.0 | 12,800.0 | 29,800 |
| 2025/11/21 | 12,550.0 | 12,760.0 | 12,520.0 | 12,650.0 | 12,650.0 | 73,300 |
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。
