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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 15,250.0 | 15,350.0 | 15,170.0 | 15,240.0 | 15,240.0 | 112,700 |
| 2018/02/21 | 15,220.0 | 15,390.0 | 15,170.0 | 15,330.0 | 15,330.0 | 81,200 |
| 2018/02/20 | 15,330.0 | 15,360.0 | 15,190.0 | 15,230.0 | 15,230.0 | 48,400 |
| 2018/02/19 | 14,980.0 | 15,370.0 | 14,950.0 | 15,330.0 | 15,330.0 | 77,500 |
| 2018/02/16 | 14,790.0 | 14,990.0 | 14,690.0 | 14,880.0 | 14,880.0 | 61,200 |
| 2018/02/15 | 14,970.0 | 15,040.0 | 14,760.0 | 14,770.0 | 14,770.0 | 46,700 |
| 2018/02/14 | 14,940.0 | 15,010.0 | 14,630.0 | 14,840.0 | 14,840.0 | 85,000 |
| 2018/02/13 | 15,440.0 | 15,500.0 | 14,980.0 | 15,010.0 | 15,010.0 | 83,000 |
| 2018/02/09 | 15,100.0 | 15,400.0 | 15,030.0 | 15,370.0 | 15,370.0 | 48,200 |
| 2018/02/08 | 15,380.0 | 15,650.0 | 15,380.0 | 15,490.0 | 15,490.0 | 46,900 |
| 2018/02/07 | 15,980.0 | 16,090.0 | 15,400.0 | 15,400.0 | 15,400.0 | 58,200 |
| 2018/02/06 | 15,630.0 | 15,740.0 | 15,130.0 | 15,370.0 | 15,370.0 | 104,200 |
| 2018/02/05 | 16,280.0 | 16,350.0 | 16,160.0 | 16,250.0 | 16,250.0 | 55,000 |
| 2018/02/02 | 16,410.0 | 16,620.0 | 16,300.0 | 16,540.0 | 16,540.0 | 39,400 |
| 2018/02/01 | 16,210.0 | 16,530.0 | 16,190.0 | 16,480.0 | 16,480.0 | 42,000 |
| 2018/01/31 | 16,300.0 | 16,440.0 | 16,180.0 | 16,180.0 | 16,180.0 | 47,900 |
| 2018/01/30 | 16,700.0 | 16,700.0 | 16,300.0 | 16,370.0 | 16,370.0 | 72,600 |
| 2018/01/29 | 17,100.0 | 17,200.0 | 16,880.0 | 16,900.0 | 16,900.0 | 55,100 |
| 2018/01/26 | 17,050.0 | 17,200.0 | 17,040.0 | 17,170.0 | 17,170.0 | 32,600 |
| 2018/01/25 | 17,100.0 | 17,160.0 | 17,000.0 | 17,050.0 | 17,050.0 | 30,600 |
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。
