17,161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) |
|---|---|---|---|---|---|---|
| 2017/03/03 | 1,321.0 | 1,327.0 | 1,303.0 | 1,306.0 | 13,060.0 | 268,000 |
| 2017/03/02 | 1,310.0 | 1,327.0 | 1,302.0 | 1,325.0 | 13,250.0 | 494,000 |
| 2017/03/01 | 1,300.0 | 1,307.0 | 1,289.0 | 1,297.0 | 12,970.0 | 424,000 |
| 2017/02/28 | 1,300.0 | 1,313.0 | 1,295.0 | 1,295.0 | 12,950.0 | 377,000 |
| 2017/02/27 | 1,300.0 | 1,306.0 | 1,291.0 | 1,299.0 | 12,990.0 | 420,000 |
| 2017/02/24 | 1,322.0 | 1,324.0 | 1,297.0 | 1,300.0 | 13,000.0 | 1,367,000 |
| 2017/02/23 | 1,355.0 | 1,358.0 | 1,334.0 | 1,336.0 | 13,360.0 | 1,735,000 |
| 2017/02/22 | 1,350.0 | 1,364.0 | 1,350.0 | 1,356.0 | 13,560.0 | 1,115,000 |
| 2017/02/21 | 1,327.0 | 1,345.0 | 1,325.0 | 1,344.0 | 13,440.0 | 571,000 |
| 2017/02/20 | 1,309.0 | 1,328.0 | 1,309.0 | 1,319.0 | 13,190.0 | 1,135,000 |
| 2017/02/17 | 1,318.0 | 1,322.0 | 1,312.0 | 1,316.0 | 13,160.0 | 869,000 |
| 2017/02/16 | 1,328.0 | 1,328.0 | 1,314.0 | 1,324.0 | 13,240.0 | 738,000 |
| 2017/02/15 | 1,331.0 | 1,338.0 | 1,328.0 | 1,333.0 | 13,330.0 | 566,000 |
| 2017/02/14 | 1,334.0 | 1,338.0 | 1,329.0 | 1,332.0 | 13,320.0 | 419,000 |
| 2017/02/13 | 1,333.0 | 1,336.0 | 1,324.0 | 1,328.0 | 13,280.0 | 919,000 |
| 2017/02/10 | 1,335.0 | 1,338.0 | 1,332.0 | 1,334.0 | 13,340.0 | 469,000 |
| 2017/02/09 | 1,329.0 | 1,336.0 | 1,325.0 | 1,330.0 | 13,300.0 | 286,000 |
| 2017/02/08 | 1,322.0 | 1,327.0 | 1,321.0 | 1,326.0 | 13,260.0 | 394,000 |
| 2017/02/07 | 1,330.0 | 1,332.0 | 1,322.0 | 1,328.0 | 13,280.0 | 354,000 |
| 2017/02/06 | 1,333.0 | 1,344.0 | 1,333.0 | 1,338.0 | 13,380.0 | 272,000 |
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。
