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) |
|---|---|---|---|---|---|---|
| 2025/04/23 | 13,700.0 | 13,770.0 | 13,560.0 | 13,660.0 | 13,660.0 | 39,800 |
| 2025/04/22 | 13,800.0 | 13,920.0 | 13,630.0 | 13,740.0 | 13,740.0 | 31,800 |
| 2025/04/21 | 13,670.0 | 13,800.0 | 13,630.0 | 13,790.0 | 13,790.0 | 25,200 |
| 2025/04/18 | 13,760.0 | 13,850.0 | 13,640.0 | 13,650.0 | 13,650.0 | 23,200 |
| 2025/04/17 | 13,890.0 | 13,890.0 | 13,500.0 | 13,620.0 | 13,620.0 | 36,600 |
| 2025/04/16 | 13,900.0 | 14,000.0 | 13,700.0 | 13,890.0 | 13,890.0 | 43,100 |
| 2025/04/15 | 13,950.0 | 14,140.0 | 13,610.0 | 13,870.0 | 13,870.0 | 66,300 |
| 2025/04/14 | 13,740.0 | 14,280.0 | 13,620.0 | 13,910.0 | 13,910.0 | 74,300 |
| 2025/04/11 | 13,400.0 | 13,700.0 | 13,290.0 | 13,670.0 | 13,670.0 | 69,600 |
| 2025/04/10 | 13,000.0 | 13,440.0 | 12,890.0 | 13,440.0 | 13,440.0 | 81,600 |
| 2025/04/09 | 12,540.0 | 12,780.0 | 12,470.0 | 12,760.0 | 12,760.0 | 55,300 |
| 2025/04/08 | 12,280.0 | 12,650.0 | 12,080.0 | 12,540.0 | 12,540.0 | 68,400 |
| 2025/04/07 | 11,940.0 | 12,030.0 | 11,570.0 | 11,780.0 | 11,780.0 | 67,200 |
| 2025/04/04 | 12,130.0 | 12,340.0 | 12,100.0 | 12,310.0 | 12,310.0 | 50,600 |
| 2025/04/03 | 12,100.0 | 12,230.0 | 12,040.0 | 12,140.0 | 12,140.0 | 23,400 |
| 2025/04/02 | 12,310.0 | 12,360.0 | 12,170.0 | 12,220.0 | 12,220.0 | 26,600 |
| 2025/04/01 | 12,290.0 | 12,420.0 | 12,290.0 | 12,310.0 | 12,310.0 | 26,900 |
| 2025/03/31 | 12,590.0 | 12,670.0 | 12,310.0 | 12,310.0 | 12,310.0 | 42,400 |
| 2025/03/28 | 12,730.0 | 12,760.0 | 12,560.0 | 12,660.0 | 12,660.0 | 27,000 |
| 2025/03/27 | 12,580.0 | 12,820.0 | 12,580.0 | 12,740.0 | 12,740.0 | 42,500 |
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。
