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) |
|---|---|---|---|---|---|---|
| 2020/01/28 | 14,840.0 | 14,860.0 | 14,660.0 | 14,780.0 | 14,780.0 | 51,900 |
| 2020/01/27 | 15,000.0 | 15,060.0 | 14,840.0 | 14,980.0 | 14,980.0 | 44,500 |
| 2020/01/24 | 15,330.0 | 15,350.0 | 15,210.0 | 15,220.0 | 15,220.0 | 30,500 |
| 2020/01/23 | 15,300.0 | 15,460.0 | 15,200.0 | 15,250.0 | 15,250.0 | 31,500 |
| 2020/01/22 | 15,250.0 | 15,480.0 | 15,250.0 | 15,420.0 | 15,420.0 | 31,900 |
| 2020/01/21 | 15,250.0 | 15,310.0 | 15,210.0 | 15,240.0 | 15,240.0 | 31,500 |
| 2020/01/20 | 15,230.0 | 15,490.0 | 15,230.0 | 15,340.0 | 15,340.0 | 31,400 |
| 2020/01/17 | 15,500.0 | 15,500.0 | 15,230.0 | 15,280.0 | 15,280.0 | 46,100 |
| 2020/01/16 | 15,840.0 | 15,840.0 | 15,350.0 | 15,410.0 | 15,410.0 | 57,300 |
| 2020/01/15 | 16,530.0 | 16,590.0 | 15,500.0 | 15,660.0 | 15,660.0 | 130,800 |
| 2020/01/14 | 16,330.0 | 16,670.0 | 16,260.0 | 16,650.0 | 16,650.0 | 55,600 |
| 2020/01/10 | 16,500.0 | 16,530.0 | 16,250.0 | 16,250.0 | 16,250.0 | 28,500 |
| 2020/01/09 | 16,360.0 | 16,460.0 | 16,310.0 | 16,450.0 | 16,450.0 | 18,900 |
| 2020/01/08 | 16,480.0 | 16,480.0 | 16,150.0 | 16,260.0 | 16,260.0 | 39,000 |
| 2020/01/07 | 16,220.0 | 16,580.0 | 16,220.0 | 16,550.0 | 16,550.0 | 24,700 |
| 2020/01/06 | 16,330.0 | 16,400.0 | 16,240.0 | 16,250.0 | 16,250.0 | 31,200 |
| 2019/12/30 | 16,770.0 | 16,770.0 | 16,470.0 | 16,480.0 | 16,480.0 | 30,300 |
| 2019/12/27 | 16,750.0 | 16,820.0 | 16,740.0 | 16,790.0 | 16,790.0 | 16,500 |
| 2019/12/26 | 16,630.0 | 16,700.0 | 16,570.0 | 16,670.0 | 16,670.0 | 22,000 |
| 2019/12/25 | 16,800.0 | 16,840.0 | 16,620.0 | 16,630.0 | 16,630.0 | 13,900 |
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。
