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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 12,750.0 | 12,830.0 | 12,590.0 | 12,790.0 | 12,790.0 | 41,100 |
| 2025/09/17 | 12,720.0 | 12,790.0 | 12,680.0 | 12,750.0 | 12,750.0 | 29,600 |
| 2025/09/16 | 12,660.0 | 12,760.0 | 12,500.0 | 12,710.0 | 12,710.0 | 36,800 |
| 2025/09/12 | 12,680.0 | 12,690.0 | 12,590.0 | 12,640.0 | 12,640.0 | 31,800 |
| 2025/09/11 | 12,740.0 | 12,790.0 | 12,560.0 | 12,630.0 | 12,630.0 | 38,400 |
| 2025/09/10 | 12,790.0 | 12,850.0 | 12,630.0 | 12,700.0 | 12,700.0 | 56,300 |
| 2025/09/09 | 12,450.0 | 12,710.0 | 12,450.0 | 12,560.0 | 12,560.0 | 68,000 |
| 2025/09/08 | 12,390.0 | 12,600.0 | 12,330.0 | 12,420.0 | 12,420.0 | 66,600 |
| 2025/09/05 | 12,790.0 | 12,810.0 | 12,290.0 | 12,380.0 | 12,380.0 | 92,300 |
| 2025/09/04 | 13,290.0 | 13,300.0 | 12,780.0 | 12,800.0 | 12,800.0 | 76,200 |
| 2025/09/03 | 13,330.0 | 13,340.0 | 13,140.0 | 13,260.0 | 13,260.0 | 70,000 |
| 2025/09/02 | 13,940.0 | 13,970.0 | 13,400.0 | 13,420.0 | 13,420.0 | 63,300 |
| 2025/09/01 | 14,160.0 | 14,200.0 | 13,750.0 | 13,850.0 | 13,850.0 | 58,200 |
| 2025/08/29 | 15,110.0 | 15,200.0 | 14,200.0 | 14,200.0 | 14,200.0 | 82,300 |
| 2025/08/28 | 15,090.0 | 15,110.0 | 14,620.0 | 15,050.0 | 15,050.0 | 194,200 |
| 2025/08/27 | 14,430.0 | 15,410.0 | 14,420.0 | 15,300.0 | 15,300.0 | 304,200 |
| 2025/08/26 | 14,600.0 | 14,600.0 | 14,450.0 | 14,580.0 | 14,580.0 | 126,200 |
| 2025/08/25 | 14,720.0 | 14,770.0 | 14,590.0 | 14,640.0 | 14,640.0 | 73,100 |
| 2025/08/22 | 14,830.0 | 15,060.0 | 14,650.0 | 14,790.0 | 14,790.0 | 70,800 |
| 2025/08/21 | 14,540.0 | 14,730.0 | 14,500.0 | 14,650.0 | 14,650.0 | 69,900 |
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。
