日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

松竹(9601)の株価時系列情報

松竹(9601)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 528 529 521 524 164,000
2010/12/29 520 527 520 527 120,000
2010/12/28 520 522 517 520 218,000
2010/12/27 521 522 518 519 126,000
2010/12/24 524 525 519 521 264,000
2010/12/22 533 536 527 530 246,000
2010/12/21 535 537 532 536 177,000
2010/12/20 538 539 531 534 203,000
2010/12/17 541 541 535 539 234,000
2010/12/16 546 546 540 540 305,000
2010/12/15 547 548 540 545 287,000
2010/12/14 532 549 532 546 552,000
2010/12/13 524 530 524 530 305,000
2010/12/10 521 525 519 523 406,000
2010/12/09 513 521 513 519 279,000
2010/12/08 510 513 510 512 192,000
2010/12/07 513 513 510 511 188,000
2010/12/06 510 513 510 513 212,000
2010/12/03 513 514 510 510 253,000
2010/12/02 512 515 510 511 275,000
2010/12/01 510 510 509 510 119,000
2010/11/30 508 512 508 509 232,000
2010/11/29 506 511 506 509 184,000
2010/11/26 506 509 506 506 100,000
2010/11/25 510 510 506 508 181,000
2010/11/24 515 516 509 509 231,000
2010/11/22 516 517 515 517 147,000
2010/11/19 516 517 513 514 166,000
2010/11/18 510 515 510 515 260,000
2010/11/17 508 509 506 508 158,000
2010/11/16 510 513 508 510 232,000
2010/11/15 512 512 510 510 180,000
2010/11/12 512 514 508 510 187,000
2010/11/11 513 514 508 512 239,000
2010/11/10 509 514 509 513 254,000
2010/11/09 512 514 509 511 152,000
2010/11/08 515 515 510 514 161,000
2010/11/05 508 515 508 511 247,000
2010/11/04 500 509 500 502 201,000
2010/11/02 498 499 493 498 233,000
2010/11/01 507 510 496 497 221,000
2010/10/29 502 510 500 506 371,000
2010/10/28 513 513 500 504 528,000
2010/10/27 510 515 510 511 242,000
2010/10/26 510 515 510 512 203,000
2010/10/25 515 520 511 511 179,000
2010/10/22 518 525 518 519 230,000
2010/10/21 515 523 510 522 244,000
2010/10/20 528 528 510 515 361,000
2010/10/19 539 540 528 530 286,000
2010/10/18 539 545 535 539 253,000
2010/10/15 563 563 537 538 258,000
2010/10/14 553 568 548 563 280,000
2010/10/13 548 558 542 552 413,000
2010/10/12 570 571 547 549 305,000
2010/10/08 581 583 569 569 203,000
2010/10/07 579 589 579 586 165,000
2010/10/06 577 583 576 579 128,000
2010/10/05 567 578 567 576 173,000
2010/10/04 574 575 567 567 122,000
2010/10/01 572 578 570 578 200,000
2010/09/30 577 579 568 569 110,000
2010/09/29 577 577 573 577 119,000
2010/09/28 568 577 567 577 153,000
2010/09/27 567 570 563 570 165,000
2010/09/24 570 573 565 565 216,000
2010/09/22 575 577 570 570 133,000
2010/09/21 582 582 572 572 133,000
2010/09/17 577 579 574 577 164,000
2010/09/16 585 586 573 574 138,000
2010/09/15 577 585 576 583 137,000
2010/09/14 580 583 575 577 110,000
2010/09/13 589 589 580 581 111,000
2010/09/10 585 589 581 586 282,000
2010/09/09 580 583 578 580 145,000
2010/09/08 579 580 573 580 178,000
2010/09/07 587 588 582 583 93,000
2010/09/06 588 590 583 590 148,000
2010/09/03 578 586 578 586 140,000
2010/09/02 585 585 575 581 212,000
2010/09/01 571 578 571 578 222,000
2010/08/31 581 581 571 573 249,000
2010/08/30 585 593 582 588 235,000
2010/08/27 577 579 569 579 324,000
2010/08/26 587 587 581 582 559,000
2010/08/25 587 588 583 587 342,000
2010/08/24 594 594 589 590 192,000
2010/08/23 595 600 591 594 210,000
2010/08/20 599 599 595 595 162,000
2010/08/19 600 603 595 601 271,000
2010/08/18 603 604 591 600 378,000
2010/08/17 588 599 582 598 320,000
2010/08/16 582 588 580 588 172,000
2010/08/13 582 585 580 584 199,000
2010/08/12 585 586 580 581 439,000
2010/08/11 600 600 589 590 283,000
2010/08/10 605 607 601 601 204,000
2010/08/09 596 604 595 603 279,000
2010/08/06 585 595 582 595 309,000
2010/08/05 587 589 583 585 334,000
2010/08/04 589 589 582 583 268,000
2010/08/03 592 592 587 590 192,000
2010/08/02 590 592 584 586 336,000
2010/07/30 597 597 588 589 258,000
2010/07/29 600 600 594 595 260,000
2010/07/28 591 600 591 600 265,000
2010/07/27 592 593 589 590 226,000
2010/07/26 597 602 591 591 185,000
2010/07/23 590 595 581 591 413,000
2010/07/22 591 591 580 580 454,000
2010/07/21 603 604 596 598 280,000
2010/07/20 614 614 600 600 450,000
2010/07/16 630 630 617 618 271,000
2010/07/15 636 637 628 629 280,000
2010/07/14 641 641 636 639 308,000
2010/07/13 639 645 637 637 247,000
2010/07/12 642 642 634 634 184,000
2010/07/09 642 643 636 642 378,000
2010/07/08 642 645 641 642 306,000
2010/07/07 643 643 635 637 336,000
2010/07/06 639 643 634 643 370,000
2010/07/05 639 641 634 640 363,000
2010/07/02 627 639 625 635 636,000
2010/07/01 630 633 622 630 2,111,000
2010/06/30 641 643 638 640 678,000
2010/06/29 659 659 646 650 813,000
2010/06/28 659 666 659 660 393,000
2010/06/25 662 664 658 658 593,000
2010/06/24 671 671 664 667 1,581,000
2010/06/23 685 688 666 678 1,838,000
2010/06/22 705 708 694 694 773,000
2010/06/21 701 708 701 705 485,000
2010/06/18 714 722 710 713 494,000
2010/06/17 750 753 728 728 566,000
2010/06/16 751 761 750 756 718,000
2010/06/15 766 785 765 783 144,000
2010/06/14 768 774 766 771 92,000
2010/06/11 763 770 760 767 265,000
2010/06/10 761 763 757 762 141,000
2010/06/09 762 765 759 762 111,000
2010/06/08 760 763 758 762 118,000
2010/06/07 771 771 763 763 73,000
2010/06/04 778 778 775 777 61,000
2010/06/03 761 779 761 778 141,000
2010/06/02 766 766 758 759 120,000
2010/06/01 766 768 760 766 68,000
2010/05/31 752 765 752 760 147,000
2010/05/28 761 761 753 755 126,000
2010/05/27 752 754 748 750 162,000
2010/05/26 766 766 753 753 142,000
2010/05/25 774 777 764 765 141,000
2010/05/24 771 776 769 774 137,000
2010/05/21 767 773 766 770 210,000
2010/05/20 777 789 776 779 90,000
2010/05/19 781 785 769 785 186,000
2010/05/18 786 791 783 784 123,000
2010/05/17 793 794 786 788 162,000
2010/05/14 794 803 794 800 106,000
2010/05/13 799 804 799 804 95,000
2010/05/12 802 802 798 799 72,000
2010/05/11 807 807 795 796 116,000
2010/05/10 801 808 796 803 183,000
2010/05/07 790 808 783 802 253,000
2010/05/06 800 800 785 791 265,000
2010/04/30 800 808 800 806 117,000
2010/04/28 801 801 794 797 189,000
2010/04/27 816 816 807 810 56,000
2010/04/26 801 822 801 820 175,000
2010/04/23 799 814 799 814 121,000
2010/04/22 804 807 789 806 209,000
2010/04/21 794 808 792 807 198,000
2010/04/20 785 792 777 792 152,000
2010/04/19 787 792 777 777 230,000
2010/04/16 796 796 784 788 218,000
2010/04/15 791 800 790 799 132,000
2010/04/14 788 791 784 790 156,000
2010/04/13 780 781 773 778 159,000
2010/04/12 779 789 779 786 107,000
2010/04/09 773 780 773 779 67,000
2010/04/08 779 780 776 776 108,000
2010/04/07 769 781 769 780 123,000
2010/04/06 777 778 765 768 197,000
2010/04/05 775 778 767 777 225,000
2010/04/02 784 784 768 771 109,000
2010/04/01 779 780 768 774 254,000
2010/03/31 777 779 771 778 166,000
2010/03/30 781 784 766 778 236,000
2010/03/29 778 780 774 777 180,000
2010/03/26 778 778 775 778 223,000
2010/03/25 775 779 775 777 148,000
2010/03/24 773 782 773 774 214,000
2010/03/23 764 776 764 773 208,000
2010/03/19 764 766 760 760 146,000
2010/03/18 771 771 763 763 79,000
2010/03/17 765 771 763 768 108,000
2010/03/16 763 769 762 766 92,000
2010/03/15 773 773 763 763 82,000
2010/03/12 765 768 764 768 207,000
2010/03/11 768 769 761 766 160,000
2010/03/10 770 770 766 767 108,000
2010/03/09 767 772 763 768 209,000
2010/03/08 784 788 762 770 302,000
2010/03/05 783 785 780 783 131,000
2010/03/04 782 782 775 776 136,000
2010/03/03 783 788 783 788 184,000
2010/03/02 796 796 785 789 95,000
2010/03/01 783 800 781 797 136,000
2010/02/26 790 790 780 788 163,000
2010/02/25 801 801 792 795 166,000
2010/02/24 802 807 800 801 314,000
2010/02/23 827 827 819 819 400,000
2010/02/22 826 829 820 825 361,000
2010/02/19 830 833 823 823 177,000
2010/02/18 826 830 826 830 90,000
2010/02/17 819 826 819 826 84,000
2010/02/16 815 820 815 817 70,000
2010/02/15 817 819 813 813 96,000
2010/02/12 822 824 813 819 222,000
2010/02/10 813 820 813 814 106,000
2010/02/09 820 822 812 813 158,000
2010/02/08 830 830 822 826 142,000
2010/02/05 831 839 830 830 112,000
2010/02/04 836 842 834 840 85,000
2010/02/03 830 836 830 835 99,000
2010/02/02 823 832 821 829 92,000
2010/02/01 831 832 821 829 161,000
2010/01/29 839 839 831 831 122,000
2010/01/28 836 839 836 838 86,000
2010/01/27 837 842 834 834 133,000
2010/01/26 858 858 843 844 107,000
2010/01/25 850 854 847 849 82,000
2010/01/22 851 853 846 852 106,000
2010/01/21 850 859 846 857 108,000
2010/01/20 859 860 850 850 87,000
2010/01/19 856 857 853 856 67,000
2010/01/18 852 857 851 856 81,000
2010/01/15 857 860 851 858 173,000
2010/01/14 858 860 854 858 101,000
2010/01/13 854 860 850 850 142,000
2010/01/12 845 855 845 853 120,000
2010/01/08 844 845 839 845 95,000
2010/01/07 840 842 838 841 71,000
2010/01/06 838 841 835 840 99,000
2010/01/05 840 840 832 833 92,000
2010/01/04 834 840 831 831 50,000

このページの先頭へ