17,013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) |
|---|---|---|---|---|---|---|
| 2018/05/23 | 15,760.0 | 15,890.0 | 15,660.0 | 15,870.0 | 15,870.0 | 19,200 |
| 2018/05/22 | 15,760.0 | 15,840.0 | 15,620.0 | 15,790.0 | 15,790.0 | 14,200 |
| 2018/05/21 | 15,810.0 | 15,810.0 | 15,680.0 | 15,770.0 | 15,770.0 | 13,100 |
| 2018/05/18 | 15,630.0 | 15,760.0 | 15,520.0 | 15,750.0 | 15,750.0 | 27,400 |
| 2018/05/17 | 15,810.0 | 15,850.0 | 15,610.0 | 15,660.0 | 15,660.0 | 45,400 |
| 2018/05/16 | 16,060.0 | 16,150.0 | 15,880.0 | 15,920.0 | 15,920.0 | 39,300 |
| 2018/05/15 | 16,260.0 | 16,260.0 | 16,100.0 | 16,170.0 | 16,170.0 | 20,900 |
| 2018/05/14 | 16,190.0 | 16,240.0 | 16,130.0 | 16,210.0 | 16,210.0 | 27,000 |
| 2018/05/11 | 15,860.0 | 16,120.0 | 15,860.0 | 16,090.0 | 16,090.0 | 29,100 |
| 2018/05/10 | 16,100.0 | 16,120.0 | 15,940.0 | 16,010.0 | 16,010.0 | 38,600 |
| 2018/05/09 | 16,080.0 | 16,180.0 | 15,970.0 | 16,070.0 | 16,070.0 | 38,000 |
| 2018/05/08 | 16,130.0 | 16,280.0 | 16,110.0 | 16,250.0 | 16,250.0 | 34,800 |
| 2018/05/07 | 15,830.0 | 16,250.0 | 15,810.0 | 16,250.0 | 16,250.0 | 40,100 |
| 2018/05/02 | 16,150.0 | 16,150.0 | 15,790.0 | 15,860.0 | 15,860.0 | 43,100 |
| 2018/05/01 | 16,210.0 | 16,210.0 | 15,990.0 | 16,130.0 | 16,130.0 | 35,500 |
| 2018/04/27 | 16,080.0 | 16,210.0 | 16,000.0 | 16,080.0 | 16,080.0 | 35,700 |
| 2018/04/26 | 15,980.0 | 16,070.0 | 15,800.0 | 16,010.0 | 16,010.0 | 34,400 |
| 2018/04/25 | 15,800.0 | 15,960.0 | 15,740.0 | 15,850.0 | 15,850.0 | 29,000 |
| 2018/04/24 | 16,120.0 | 16,190.0 | 15,900.0 | 15,980.0 | 15,980.0 | 26,000 |
| 2018/04/23 | 16,470.0 | 16,470.0 | 15,950.0 | 15,980.0 | 15,980.0 | 46,000 |
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。
