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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 14,820.0 | 14,830.0 | 14,650.0 | 14,650.0 | 14,650.0 | 51,100 |
| 2025/08/19 | 15,000.0 | 15,040.0 | 14,690.0 | 14,860.0 | 14,860.0 | 86,600 |
| 2025/08/18 | 14,010.0 | 14,750.0 | 14,010.0 | 14,700.0 | 14,700.0 | 127,700 |
| 2025/08/15 | 14,480.0 | 14,520.0 | 14,100.0 | 14,170.0 | 14,170.0 | 64,800 |
| 2025/08/14 | 14,280.0 | 14,480.0 | 14,280.0 | 14,350.0 | 14,350.0 | 60,400 |
| 2025/08/13 | 14,400.0 | 14,420.0 | 14,170.0 | 14,380.0 | 14,380.0 | 75,400 |
| 2025/08/12 | 14,190.0 | 14,370.0 | 14,010.0 | 14,370.0 | 14,370.0 | 99,700 |
| 2025/08/08 | 13,950.0 | 14,230.0 | 13,850.0 | 14,160.0 | 14,160.0 | 115,600 |
| 2025/08/07 | 13,160.0 | 13,770.0 | 13,150.0 | 13,770.0 | 13,770.0 | 175,000 |
| 2025/08/06 | 13,210.0 | 13,290.0 | 13,170.0 | 13,200.0 | 13,200.0 | 50,900 |
| 2025/08/05 | 13,310.0 | 13,470.0 | 13,210.0 | 13,210.0 | 13,210.0 | 56,100 |
| 2025/08/04 | 12,930.0 | 13,260.0 | 12,930.0 | 13,240.0 | 13,240.0 | 73,800 |
| 2025/08/01 | 12,810.0 | 13,170.0 | 12,810.0 | 13,170.0 | 13,170.0 | 59,600 |
| 2025/07/31 | 12,710.0 | 12,860.0 | 12,690.0 | 12,810.0 | 12,810.0 | 50,800 |
| 2025/07/30 | 12,710.0 | 12,720.0 | 12,610.0 | 12,690.0 | 12,690.0 | 49,700 |
| 2025/07/29 | 12,930.0 | 12,970.0 | 12,740.0 | 12,770.0 | 12,770.0 | 38,400 |
| 2025/07/28 | 13,090.0 | 13,090.0 | 12,940.0 | 13,010.0 | 13,010.0 | 34,000 |
| 2025/07/25 | 12,940.0 | 13,100.0 | 12,940.0 | 13,090.0 | 13,090.0 | 32,100 |
| 2025/07/24 | 12,830.0 | 13,020.0 | 12,810.0 | 12,920.0 | 12,920.0 | 33,500 |
| 2025/07/23 | 12,670.0 | 12,860.0 | 12,640.0 | 12,830.0 | 12,830.0 | 47,200 |
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。
