17,161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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 17,100.0 | 17,160.0 | 17,000.0 | 17,050.0 | 17,050.0 | 30,600 |
| 2018/01/24 | 17,090.0 | 17,170.0 | 16,910.0 | 17,150.0 | 17,150.0 | 47,300 |
| 2018/01/23 | 17,020.0 | 17,150.0 | 17,010.0 | 17,100.0 | 17,100.0 | 36,600 |
| 2018/01/22 | 16,900.0 | 17,050.0 | 16,700.0 | 17,020.0 | 17,020.0 | 41,900 |
| 2018/01/19 | 16,800.0 | 17,050.0 | 16,790.0 | 16,900.0 | 16,900.0 | 35,400 |
| 2018/01/18 | 17,220.0 | 17,310.0 | 16,820.0 | 16,860.0 | 16,860.0 | 47,700 |
| 2018/01/17 | 17,250.0 | 17,380.0 | 17,000.0 | 17,160.0 | 17,160.0 | 69,100 |
| 2018/01/16 | 17,600.0 | 17,600.0 | 17,230.0 | 17,320.0 | 17,320.0 | 66,000 |
| 2018/01/15 | 18,080.0 | 18,150.0 | 17,290.0 | 17,550.0 | 17,550.0 | 96,500 |
| 2018/01/12 | 19,310.0 | 19,330.0 | 18,350.0 | 18,460.0 | 18,460.0 | 72,400 |
| 2018/01/11 | 19,500.0 | 19,520.0 | 19,330.0 | 19,370.0 | 19,370.0 | 28,000 |
| 2018/01/10 | 19,700.0 | 19,700.0 | 19,520.0 | 19,550.0 | 19,550.0 | 28,000 |
| 2018/01/09 | 19,630.0 | 19,740.0 | 19,420.0 | 19,660.0 | 19,660.0 | 50,400 |
| 2018/01/05 | 20,000.0 | 20,090.0 | 19,620.0 | 19,720.0 | 19,720.0 | 34,900 |
| 2018/01/04 | 19,500.0 | 19,870.0 | 19,380.0 | 19,870.0 | 19,870.0 | 45,700 |
| 2017/12/29 | 19,300.0 | 19,350.0 | 19,210.0 | 19,230.0 | 19,230.0 | 23,300 |
| 2017/12/28 | 19,400.0 | 19,500.0 | 19,290.0 | 19,300.0 | 19,300.0 | 20,400 |
| 2017/12/27 | 19,450.0 | 19,510.0 | 19,360.0 | 19,420.0 | 19,420.0 | 15,500 |
| 2017/12/26 | 19,470.0 | 19,630.0 | 19,360.0 | 19,370.0 | 19,370.0 | 31,000 |
| 2017/12/25 | 19,530.0 | 19,580.0 | 19,470.0 | 19,510.0 | 19,510.0 | 14,000 |
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。
