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

竹内製作所(6432)の株価時系列情報

竹内製作所(6432)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
2026/09/25 7,300 7,400 7,250 7,300 171,500
2026/09/24 7,370 7,380 7,240 7,300 133,800
2026/09/18 7,380 7,440 7,250 7,280 285,300
2026/09/17 7,320 7,390 7,270 7,380 155,300
2026/09/16 7,220 7,320 7,190 7,260 191,300
2026/09/15 7,180 7,220 7,080 7,180 140,100
2026/09/14 7,100 7,250 7,060 7,210 167,900
2026/09/11 7,080 7,250 7,030 7,160 231,600
2026/09/10 7,250 7,280 7,160 7,260 195,900
2026/09/09 7,160 7,360 7,120 7,260 250,100
2026/09/08 7,660 7,740 7,210 7,240 288,300
2026/09/07 7,640 7,730 7,610 7,620 229,400
2026/09/04 7,520 7,620 7,380 7,620 144,100
2026/09/03 7,380 7,560 7,360 7,530 209,400
2026/09/02 7,410 7,500 7,320 7,320 248,100
2026/09/01 7,530 7,700 7,500 7,650 195,800
2026/08/31 7,620 7,660 7,460 7,620 209,100
2026/08/28 7,590 7,720 7,560 7,640 263,100
2026/08/27 7,670 7,810 7,630 7,750 265,500
2026/08/26 7,600 7,630 7,510 7,570 106,100
2026/08/25 7,500 7,600 7,460 7,550 128,100
2026/08/24 7,320 7,590 7,250 7,530 201,700
2026/08/21 7,300 7,400 7,240 7,370 177,500
2026/08/20 7,140 7,340 7,100 7,300 188,700
2026/08/19 7,360 7,360 7,100 7,120 284,300
2026/08/18 7,580 7,670 7,550 7,580 95,500
2026/08/17 7,760 7,790 7,530 7,590 113,900
2026/08/14 7,660 7,750 7,600 7,650 93,200
2026/08/13 7,730 7,730 7,590 7,660 182,600
2026/08/12 7,700 7,760 7,600 7,700 127,200
2026/08/10 7,640 7,740 7,610 7,690 177,100
2026/08/07 7,450 7,720 7,450 7,700 427,100
2026/08/06 7,810 7,890 7,700 7,750 194,500
2026/08/05 7,710 7,950 7,630 7,930 385,700
2026/08/04 7,500 7,710 7,470 7,610 360,200
2026/08/03 7,370 7,420 7,090 7,280 269,700
2026/07/31 7,490 7,510 7,240 7,450 480,000
2026/07/30 7,150 7,400 7,130 7,370 267,900
2026/07/29 7,430 7,490 7,160 7,490 306,600
2026/07/28 7,630 7,680 7,320 7,430 231,600
2026/07/27 7,600 7,770 7,520 7,770 214,200
2026/07/24 7,570 7,620 7,490 7,590 209,000
2026/07/23 7,320 7,650 7,300 7,600 295,400
2026/07/22 7,250 7,410 7,240 7,280 159,200
2026/07/21 7,170 7,210 7,080 7,170 201,500
2026/07/17 7,290 7,420 7,010 7,170 400,100
2026/07/16 7,220 7,450 7,130 7,350 222,500
2026/07/15 7,210 7,280 7,100 7,240 282,600
2026/07/14 7,300 7,340 7,040 7,190 474,500
2026/07/13 7,580 7,790 7,260 7,330 700,300
2026/07/10 7,110 7,470 6,780 7,130 1,220,300
2026/07/09 7,150 7,210 7,080 7,080 251,700
2026/07/08 7,150 7,290 7,070 7,170 265,800
2026/07/07 7,490 7,530 7,160 7,290 404,100
2026/07/06 7,490 7,600 7,460 7,580 251,500
2026/07/03 7,280 7,420 7,240 7,400 242,100
2026/07/02 7,140 7,350 7,130 7,230 240,200
2026/07/01 7,170 7,250 7,100 7,130 202,000
2026/06/30 7,220 7,250 7,070 7,070 210,600
2026/06/29 7,200 7,260 7,060 7,190 217,100
2026/06/26 7,260 7,390 7,200 7,290 211,700
2026/06/25 7,340 7,420 7,200 7,210 134,900
2026/06/24 7,320 7,440 7,170 7,190 277,300
2026/06/23 7,610 7,680 7,320 7,330 244,200
2026/06/22 7,460 7,650 7,460 7,560 201,400
2026/06/19 7,560 7,630 7,370 7,460 320,700
2026/06/18 7,440 7,510 7,380 7,470 189,500
2026/06/17 7,480 7,550 7,360 7,390 232,300
2026/06/16 7,570 7,610 7,400 7,400 207,700
2026/06/15 7,530 7,780 7,480 7,610 227,800
2026/06/12 7,510 7,560 7,340 7,380 231,200
2026/06/11 7,130 7,340 7,050 7,290 289,600
2026/06/10 7,600 7,600 7,330 7,380 227,100
2026/06/09 7,500 7,650 7,450 7,580 273,900
2026/06/08 7,490 7,570 7,300 7,410 466,200
2026/06/05 7,580 7,880 7,410 7,790 658,100
2026/06/04 7,020 7,570 7,010 7,510 592,900
2026/06/03 6,960 7,170 6,900 7,100 403,400
2026/06/02 6,620 6,980 6,450 6,860 597,300
2026/06/01 6,760 6,860 6,650 6,650 208,900
2026/05/29 6,970 7,000 6,800 6,810 399,500
2026/05/28 6,960 7,070 6,870 7,010 258,100
2026/05/27 6,990 7,120 6,920 6,960 310,800
2026/05/26 7,020 7,040 6,910 6,970 158,500
2026/05/25 6,700 6,970 6,630 6,940 274,000
2026/05/22 6,860 6,860 6,690 6,760 206,800
2026/05/21 6,860 6,910 6,790 6,830 159,600
2026/05/20 6,750 6,780 6,660 6,710 187,100
2026/05/19 7,040 7,080 6,700 6,760 281,700
2026/05/18 7,120 7,120 6,850 6,890 312,600
2026/05/15 7,170 7,210 7,020 7,120 154,500
2026/05/14 7,140 7,160 6,990 7,040 188,300
2026/05/13 7,140 7,240 6,970 7,070 243,300
2026/05/12 7,190 7,230 7,090 7,140 306,500
2026/05/11 7,330 7,380 7,250 7,260 241,800
2026/05/08 7,140 7,320 7,140 7,300 234,700
2026/05/07 7,200 7,330 7,100 7,240 375,000
2026/05/01 7,010 7,100 6,850 7,020 226,100
2026/04/30 7,130 7,250 7,000 7,020 422,100
2026/04/28 7,200 7,250 7,040 7,140 265,200
2026/04/27 7,220 7,280 7,080 7,090 386,900
2026/04/24 7,030 7,290 6,960 7,200 660,800
2026/04/23 6,660 7,100 6,600 7,010 722,500
2026/04/22 6,650 6,660 6,540 6,600 124,000
2026/04/21 6,690 6,720 6,620 6,670 203,100
2026/04/20 6,660 6,720 6,610 6,650 233,200
2026/04/17 6,590 6,640 6,490 6,630 416,100
2026/04/16 6,830 6,860 6,540 6,660 635,300
2026/04/15 6,910 6,930 6,750 6,830 262,200
2026/04/14 7,200 7,270 6,850 6,890 359,200
2026/04/13 7,160 7,280 6,980 7,000 633,200
2026/04/10 6,590 7,400 6,570 7,160 1,504,300
2026/04/09 6,540 6,600 6,470 6,510 221,800
2026/04/08 6,540 6,590 6,470 6,590 264,300
2026/04/07 6,400 6,420 6,300 6,340 159,000
2026/04/06 6,530 6,560 6,330 6,330 309,400
2026/04/03 6,500 6,620 6,460 6,510 185,400
2026/03/27 6,270 6,470 6,250 6,420 231,800
2026/03/26 6,360 6,440 6,290 6,350 277,900
2026/03/25 6,410 6,430 6,270 6,270 160,700
2026/03/24 6,320 6,330 6,150 6,230 225,800
2026/03/23 6,140 6,170 6,010 6,080 320,800
2026/03/19 6,320 6,340 6,220 6,240 339,500
2026/03/18 6,320 6,450 6,280 6,440 374,900
2026/03/17 6,380 6,430 6,210 6,220 413,100
2026/03/16 6,450 6,520 6,350 6,410 205,900
2026/03/13 6,420 6,540 6,420 6,540 158,100
2026/03/12 6,570 6,620 6,500 6,590 171,700
2026/03/11 6,610 6,770 6,600 6,660 208,800
2026/03/10 6,490 6,580 6,440 6,570 325,500
2026/03/09 6,360 6,450 6,180 6,390 317,100
2026/03/06 6,710 6,820 6,660 6,820 176,200
2026/03/05 6,880 6,980 6,760 6,810 252,600
2026/03/04 6,760 6,860 6,510 6,640 547,700
2026/03/03 7,220 7,260 6,930 6,930 316,000
2026/03/02 7,250 7,330 7,150 7,330 295,300
2026/02/27 7,390 7,500 7,290 7,500 446,400
2026/02/26 7,410 7,480 7,250 7,300 680,300
2026/02/25 7,760 7,760 7,630 7,640 555,500
2026/02/24 7,600 7,720 7,560 7,570 440,400
2026/02/20 7,410 7,560 7,390 7,560 420,700
2026/02/19 7,320 7,460 7,260 7,410 403,800
2026/02/18 7,340 7,500 7,300 7,340 389,200
2026/02/17 7,360 7,360 7,190 7,270 443,100
2026/02/16 7,400 7,470 7,350 7,410 214,200
2026/02/13 7,410 7,460 7,280 7,370 387,400
2026/02/12 7,360 7,490 7,300 7,460 552,900
2026/02/10 7,300 7,430 7,290 7,420 394,700
2026/02/09 7,280 7,320 7,190 7,250 574,600
2026/02/06 7,040 7,230 7,000 7,130 481,400
2026/02/05 6,880 7,140 6,850 7,070 814,800
2026/02/04 6,590 6,880 6,570 6,880 768,800
2026/02/03 6,390 6,610 6,360 6,580 666,700
2026/02/02 6,440 6,510 6,380 6,400 341,900
2026/01/30 6,300 6,400 6,290 6,390 713,600
2026/01/29 6,080 6,290 6,030 6,260 454,700
2026/01/28 6,160 6,180 6,060 6,060 620,300
2026/01/27 6,220 6,280 6,180 6,260 302,300
2026/01/26 6,340 6,370 6,210 6,260 672,000
2026/01/23 6,590 6,600 6,490 6,500 256,300
2026/01/22 6,560 6,640 6,540 6,550 305,200
2026/01/21 6,400 6,520 6,370 6,480 404,200
2026/01/20 6,650 6,660 6,490 6,500 338,700
2026/01/19 6,590 6,640 6,450 6,610 609,100
2026/01/16 6,510 6,680 6,500 6,610 683,000
2026/01/15 6,680 6,690 6,480 6,520 1,089,400
2026/01/14 6,520 6,730 6,460 6,670 1,760,300
2026/01/13 7,270 7,330 7,210 7,240 431,400
2026/01/09 7,020 7,180 7,020 7,100 255,700
2026/01/08 7,090 7,130 7,000 7,000 300,900
2026/01/07 7,060 7,220 7,030 7,140 213,700
2026/01/06 6,930 7,110 6,920 7,050 324,500
2026/01/05 6,840 6,900 6,810 6,830 240,700
2025/12/30 6,820 6,840 6,750 6,750 200,400
2025/12/29 6,840 6,970 6,800 6,880 241,100
2025/12/26 6,770 6,830 6,730 6,770 97,200
2025/12/25 6,710 6,740 6,660 6,730 97,500
2025/12/24 6,690 6,740 6,670 6,670 117,100
2025/12/23 6,800 6,800 6,670 6,690 209,600
2025/12/22 6,860 6,880 6,790 6,800 166,500
2025/12/19 6,670 6,820 6,670 6,740 270,600
2025/12/18 6,600 6,710 6,560 6,670 246,600
2025/12/17 6,840 6,850 6,690 6,700 237,900
2025/12/16 7,030 7,030 6,820 6,850 247,500
2025/12/15 6,990 7,070 6,920 7,030 161,200
2025/12/12 6,990 7,120 6,950 7,120 170,000
2025/12/11 6,950 7,000 6,860 6,880 179,600
2025/12/10 6,950 6,970 6,850 6,860 195,600
2025/12/09 6,880 6,990 6,850 6,900 214,800
2025/12/08 6,820 6,990 6,760 6,910 541,300
2025/12/05 7,310 7,350 7,130 7,190 255,700
2025/12/04 7,100 7,450 7,100 7,410 408,300
2025/12/03 6,980 7,100 6,920 7,060 297,700
2025/12/02 7,030 7,030 6,870 6,960 194,400
2025/12/01 7,110 7,180 6,990 7,040 224,200
2025/11/28 6,940 7,160 6,930 7,120 369,400
2025/11/27 6,930 6,970 6,840 6,890 255,800
2025/11/26 6,650 6,960 6,620 6,930 418,600
2025/11/25 6,600 6,650 6,500 6,570 251,800
2025/11/21 6,290 6,630 6,290 6,570 355,100

このページの先頭へ