14,118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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 13,080.0 | 13,150.0 | 12,760.0 | 12,780.0 | 12,780.0 | 60,600 |
| 2025/10/17 | 13,160.0 | 13,260.0 | 12,840.0 | 12,920.0 | 12,920.0 | 73,900 |
| 2025/10/16 | 13,900.0 | 13,900.0 | 12,790.0 | 13,100.0 | 13,100.0 | 177,400 |
| 2025/10/15 | 12,450.0 | 14,060.0 | 12,410.0 | 13,990.0 | 13,990.0 | 207,300 |
| 2025/10/14 | 12,490.0 | 12,540.0 | 12,330.0 | 12,450.0 | 12,450.0 | 48,800 |
| 2025/10/10 | 12,350.0 | 12,440.0 | 12,240.0 | 12,440.0 | 12,440.0 | 33,100 |
| 2025/10/09 | 12,470.0 | 12,500.0 | 12,340.0 | 12,350.0 | 12,350.0 | 31,200 |
| 2025/10/08 | 12,450.0 | 12,490.0 | 12,380.0 | 12,440.0 | 12,440.0 | 26,600 |
| 2025/10/07 | 12,550.0 | 12,550.0 | 12,330.0 | 12,380.0 | 12,380.0 | 25,700 |
| 2025/10/06 | 12,380.0 | 12,510.0 | 12,260.0 | 12,470.0 | 12,470.0 | 51,600 |
| 2025/10/03 | 12,070.0 | 12,170.0 | 12,000.0 | 12,120.0 | 12,120.0 | 35,000 |
| 2025/10/02 | 12,100.0 | 12,140.0 | 11,930.0 | 11,990.0 | 11,990.0 | 38,800 |
| 2025/10/01 | 12,300.0 | 12,300.0 | 12,030.0 | 12,100.0 | 12,100.0 | 47,700 |
| 2025/09/30 | 12,380.0 | 12,420.0 | 12,290.0 | 12,300.0 | 12,300.0 | 32,100 |
| 2025/09/29 | 12,700.0 | 12,700.0 | 12,300.0 | 12,320.0 | 12,320.0 | 45,500 |
| 2025/09/26 | 12,650.0 | 12,800.0 | 12,500.0 | 12,600.0 | 12,600.0 | 63,700 |
| 2025/09/25 | 12,580.0 | 12,750.0 | 12,500.0 | 12,650.0 | 12,650.0 | 36,300 |
| 2025/09/24 | 12,550.0 | 12,580.0 | 12,350.0 | 12,490.0 | 12,490.0 | 33,800 |
| 2025/09/22 | 12,800.0 | 12,800.0 | 12,500.0 | 12,500.0 | 12,500.0 | 37,600 |
| 2025/09/19 | 12,700.0 | 12,850.0 | 12,600.0 | 12,720.0 | 12,720.0 | 55,800 |
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。
