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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/11/20 | 6,390 | 6,450 | 6,340 | 6,370 | 198,300 |
| 2025/11/19 | 6,300 | 6,350 | 6,190 | 6,240 | 162,900 |
| 2025/11/18 | 6,470 | 6,560 | 6,300 | 6,300 | 229,900 |
| 2025/11/17 | 6,500 | 6,600 | 6,470 | 6,530 | 183,600 |
| 2025/11/14 | 6,520 | 6,600 | 6,480 | 6,550 | 165,000 |
| 2025/11/13 | 6,400 | 6,650 | 6,400 | 6,600 | 272,600 |
| 2025/11/12 | 6,380 | 6,480 | 6,370 | 6,440 | 153,800 |
| 2025/11/11 | 6,510 | 6,540 | 6,350 | 6,430 | 238,000 |
| 2025/11/10 | 6,500 | 6,520 | 6,430 | 6,430 | 213,900 |
| 2025/11/07 | 6,400 | 6,460 | 6,360 | 6,420 | 235,500 |
| 2025/11/06 | 6,480 | 6,540 | 6,410 | 6,430 | 236,800 |
| 2025/11/05 | 6,350 | 6,430 | 6,170 | 6,410 | 338,200 |
| 2025/11/04 | 6,400 | 6,500 | 6,350 | 6,430 | 290,500 |
| 2025/10/31 | 6,460 | 6,480 | 6,310 | 6,370 | 210,800 |
| 2025/10/30 | 6,510 | 6,570 | 6,430 | 6,470 | 286,800 |
| 2025/10/29 | 6,620 | 6,680 | 6,320 | 6,430 | 428,700 |
| 2025/10/28 | 6,380 | 6,580 | 6,300 | 6,520 | 467,200 |
| 2025/10/27 | 6,390 | 6,400 | 6,320 | 6,380 | 220,800 |
| 2025/10/24 | 6,230 | 6,450 | 6,200 | 6,260 | 563,200 |
| 2025/10/23 | 6,130 | 6,250 | 6,120 | 6,180 | 308,300 |
| 2025/10/22 | 5,990 | 6,300 | 5,990 | 6,220 | 629,500 |
| 2025/10/21 | 6,130 | 6,140 | 5,950 | 5,950 | 249,800 |
| 2025/10/20 | 6,020 | 6,060 | 5,980 | 6,040 | 151,200 |
| 2025/10/17 | 6,000 | 6,020 | 5,890 | 5,940 | 225,900 |
| 2025/10/16 | 6,010 | 6,120 | 5,960 | 6,040 | 368,500 |
| 2025/10/15 | 5,840 | 6,090 | 5,740 | 6,090 | 666,700 |
| 2025/10/14 | 5,610 | 5,960 | 5,560 | 5,800 | 1,600,500 |
| 2025/10/10 | 5,430 | 5,460 | 5,160 | 5,210 | 466,500 |
| 2025/10/09 | 5,450 | 5,560 | 5,450 | 5,510 | 288,700 |
| 2025/10/08 | 5,410 | 5,440 | 5,320 | 5,370 | 196,000 |
| 2025/10/07 | 5,370 | 5,380 | 5,290 | 5,310 | 282,700 |
| 2025/10/06 | 5,340 | 5,340 | 5,240 | 5,310 | 403,900 |
| 2025/10/03 | 5,070 | 5,090 | 5,040 | 5,050 | 103,000 |
| 2025/10/02 | 5,040 | 5,090 | 5,000 | 5,040 | 202,800 |
| 2025/10/01 | 5,130 | 5,130 | 5,050 | 5,060 | 190,900 |
| 2025/09/30 | 5,190 | 5,230 | 5,160 | 5,180 | 195,700 |
| 2025/09/29 | 5,300 | 5,300 | 5,190 | 5,210 | 156,200 |
| 2025/09/26 | 5,280 | 5,370 | 5,260 | 5,290 | 233,800 |
| 2025/09/25 | 5,200 | 5,310 | 5,180 | 5,300 | 204,100 |
| 2025/09/24 | 5,210 | 5,210 | 5,100 | 5,170 | 237,100 |
| 2025/09/22 | 5,290 | 5,300 | 5,210 | 5,250 | 157,900 |
| 2025/09/19 | 5,360 | 5,380 | 5,210 | 5,260 | 200,400 |
| 2025/09/18 | 5,330 | 5,360 | 5,280 | 5,320 | 120,300 |
| 2025/09/17 | 5,410 | 5,440 | 5,310 | 5,310 | 122,600 |
| 2025/09/16 | 5,420 | 5,480 | 5,420 | 5,440 | 123,500 |
| 2025/09/12 | 5,470 | 5,500 | 5,440 | 5,450 | 203,100 |
| 2025/09/11 | 5,370 | 5,560 | 5,370 | 5,440 | 364,200 |
| 2025/09/10 | 5,330 | 5,370 | 5,300 | 5,330 | 146,300 |
| 2025/09/09 | 5,330 | 5,390 | 5,300 | 5,330 | 156,900 |
| 2025/09/08 | 5,340 | 5,370 | 5,300 | 5,320 | 158,900 |
| 2025/09/05 | 5,180 | 5,290 | 5,160 | 5,270 | 252,400 |
| 2025/09/04 | 5,100 | 5,190 | 5,090 | 5,120 | 216,500 |
| 2025/09/03 | 5,080 | 5,120 | 5,060 | 5,080 | 176,900 |
| 2025/09/02 | 5,110 | 5,110 | 5,070 | 5,090 | 121,300 |
| 2025/09/01 | 5,100 | 5,110 | 5,050 | 5,080 | 136,100 |
| 2025/08/29 | 5,190 | 5,230 | 5,160 | 5,160 | 128,100 |
| 2025/08/28 | 5,190 | 5,240 | 5,170 | 5,230 | 146,000 |
| 2025/08/27 | 5,210 | 5,230 | 5,190 | 5,190 | 151,800 |
| 2025/08/26 | 5,270 | 5,270 | 5,210 | 5,230 | 98,800 |
| 2025/08/25 | 5,170 | 5,270 | 5,160 | 5,250 | 195,800 |
| 2025/08/22 | 5,150 | 5,170 | 5,110 | 5,130 | 211,900 |
| 2025/08/21 | 5,150 | 5,160 | 5,120 | 5,150 | 203,100 |
| 2025/08/20 | 5,340 | 5,340 | 5,170 | 5,170 | 302,800 |
| 2025/08/19 | 5,440 | 5,440 | 5,220 | 5,330 | 715,100 |
| 2025/08/18 | 5,440 | 5,510 | 5,430 | 5,480 | 216,400 |
| 2025/08/15 | 5,420 | 5,500 | 5,420 | 5,470 | 212,100 |
| 2025/08/14 | 5,500 | 5,520 | 5,410 | 5,430 | 218,700 |
| 2025/08/13 | 5,490 | 5,510 | 5,440 | 5,500 | 332,400 |
| 2025/08/12 | 5,570 | 5,580 | 5,400 | 5,440 | 424,000 |
| 2025/08/08 | 5,490 | 5,550 | 5,450 | 5,520 | 247,400 |
| 2025/08/07 | 5,480 | 5,530 | 5,450 | 5,490 | 161,100 |
| 2025/08/06 | 5,440 | 5,620 | 5,440 | 5,540 | 330,600 |
| 2025/08/05 | 5,450 | 5,480 | 5,410 | 5,440 | 149,600 |
| 2025/08/04 | 5,330 | 5,420 | 5,320 | 5,400 | 189,600 |
| 2025/08/01 | 5,450 | 5,490 | 5,380 | 5,430 | 290,300 |
| 2025/07/31 | 5,370 | 5,440 | 5,360 | 5,420 | 567,500 |
| 2025/07/30 | 5,340 | 5,370 | 5,280 | 5,320 | 252,900 |
| 2025/07/29 | 5,270 | 5,350 | 5,250 | 5,320 | 235,900 |
| 2025/07/28 | 5,320 | 5,360 | 5,270 | 5,300 | 262,400 |
| 2025/07/25 | 5,360 | 5,370 | 5,240 | 5,250 | 430,100 |
| 2025/07/24 | 5,430 | 5,450 | 5,380 | 5,410 | 411,300 |
| 2025/07/23 | 5,180 | 5,440 | 5,150 | 5,340 | 1,285,900 |
| 2025/07/22 | 4,765 | 4,825 | 4,750 | 4,795 | 187,600 |
| 2025/07/18 | 4,795 | 4,825 | 4,760 | 4,810 | 177,000 |
| 2025/07/17 | 4,710 | 4,770 | 4,710 | 4,760 | 193,900 |
| 2025/07/16 | 4,760 | 4,845 | 4,745 | 4,775 | 216,100 |
| 2025/07/15 | 4,775 | 4,790 | 4,735 | 4,760 | 194,000 |
| 2025/07/14 | 4,840 | 4,880 | 4,760 | 4,810 | 247,500 |
| 2025/07/11 | 4,930 | 5,010 | 4,825 | 4,865 | 1,005,700 |
| 2025/07/10 | 4,715 | 4,740 | 4,645 | 4,650 | 342,400 |
| 2025/07/09 | 4,710 | 4,780 | 4,690 | 4,740 | 281,800 |
| 2025/07/08 | 4,565 | 4,705 | 4,550 | 4,680 | 243,900 |
| 2025/07/07 | 4,625 | 4,650 | 4,565 | 4,580 | 214,100 |
| 2025/07/04 | 4,700 | 4,745 | 4,625 | 4,625 | 243,400 |
| 2025/07/03 | 4,615 | 4,680 | 4,610 | 4,665 | 171,700 |
| 2025/07/02 | 4,610 | 4,655 | 4,590 | 4,620 | 254,200 |
| 2025/07/01 | 4,650 | 4,700 | 4,605 | 4,675 | 230,300 |
| 2025/06/30 | 4,690 | 4,780 | 4,665 | 4,685 | 300,700 |
| 2025/06/27 | 4,630 | 4,665 | 4,575 | 4,650 | 331,600 |
| 2025/06/26 | 4,490 | 4,565 | 4,490 | 4,560 | 160,600 |
| 2025/06/25 | 4,505 | 4,505 | 4,465 | 4,495 | 95,400 |
| 2025/06/24 | 4,480 | 4,515 | 4,460 | 4,485 | 155,100 |
| 2025/06/23 | 4,400 | 4,480 | 4,380 | 4,425 | 168,300 |
| 2025/06/20 | 4,405 | 4,455 | 4,390 | 4,420 | 216,900 |
| 2025/06/19 | 4,480 | 4,495 | 4,400 | 4,400 | 144,900 |
| 2025/06/18 | 4,470 | 4,505 | 4,465 | 4,505 | 118,700 |
| 2025/06/17 | 4,500 | 4,535 | 4,485 | 4,535 | 126,100 |
| 2025/06/16 | 4,465 | 4,530 | 4,465 | 4,510 | 136,700 |
| 2025/06/13 | 4,500 | 4,505 | 4,445 | 4,450 | 254,700 |
| 2025/06/12 | 4,490 | 4,555 | 4,480 | 4,510 | 240,200 |
| 2025/06/11 | 4,515 | 4,540 | 4,500 | 4,510 | 266,500 |
| 2025/06/10 | 4,520 | 4,585 | 4,505 | 4,515 | 220,400 |
| 2025/06/09 | 4,520 | 4,570 | 4,490 | 4,515 | 396,500 |
| 2025/06/06 | 4,545 | 4,565 | 4,540 | 4,555 | 83,300 |
| 2025/06/05 | 4,580 | 4,620 | 4,540 | 4,550 | 167,800 |
| 2025/06/04 | 4,620 | 4,670 | 4,585 | 4,585 | 155,700 |
| 2025/06/03 | 4,560 | 4,620 | 4,560 | 4,610 | 162,600 |
| 2025/06/02 | 4,610 | 4,635 | 4,560 | 4,580 | 163,900 |
| 2025/05/30 | 4,640 | 4,680 | 4,625 | 4,670 | 180,500 |
| 2025/05/29 | 4,635 | 4,770 | 4,635 | 4,710 | 260,100 |
| 2025/05/28 | 4,650 | 4,655 | 4,580 | 4,580 | 137,500 |
| 2025/05/27 | 4,585 | 4,620 | 4,565 | 4,595 | 115,800 |
| 2025/05/26 | 4,590 | 4,600 | 4,555 | 4,575 | 109,200 |
| 2025/05/23 | 4,570 | 4,630 | 4,540 | 4,565 | 191,000 |
| 2025/05/22 | 4,570 | 4,610 | 4,555 | 4,595 | 136,300 |
| 2025/05/21 | 4,655 | 4,680 | 4,620 | 4,625 | 118,900 |
| 2025/05/20 | 4,660 | 4,735 | 4,615 | 4,640 | 161,300 |
| 2025/05/19 | 4,590 | 4,655 | 4,575 | 4,630 | 169,300 |
| 2025/05/16 | 4,600 | 4,655 | 4,575 | 4,640 | 167,000 |
| 2025/05/15 | 4,770 | 4,810 | 4,590 | 4,600 | 422,700 |
| 2025/05/14 | 4,820 | 4,865 | 4,715 | 4,825 | 249,600 |
| 2025/05/13 | 4,775 | 4,855 | 4,755 | 4,830 | 329,200 |
| 2025/05/12 | 4,640 | 4,700 | 4,635 | 4,680 | 255,900 |
| 2025/05/09 | 4,600 | 4,620 | 4,540 | 4,590 | 256,300 |
| 2025/05/08 | 4,500 | 4,500 | 4,410 | 4,480 | 216,800 |
| 2025/05/07 | 4,510 | 4,530 | 4,445 | 4,450 | 231,700 |
| 2025/05/02 | 4,490 | 4,540 | 4,475 | 4,530 | 215,000 |
| 2025/05/01 | 4,455 | 4,475 | 4,400 | 4,465 | 197,800 |
| 2025/04/30 | 4,535 | 4,550 | 4,425 | 4,455 | 341,800 |
| 2025/04/28 | 4,470 | 4,555 | 4,465 | 4,535 | 463,500 |
| 2025/04/25 | 4,410 | 4,455 | 4,370 | 4,435 | 315,400 |
| 2025/04/24 | 4,250 | 4,370 | 4,230 | 4,340 | 461,500 |
| 2025/04/23 | 4,210 | 4,220 | 4,155 | 4,205 | 342,300 |
| 2025/04/22 | 4,180 | 4,210 | 4,105 | 4,130 | 385,900 |
| 2025/04/21 | 4,305 | 4,315 | 4,170 | 4,215 | 445,800 |
| 2025/04/18 | 4,385 | 4,415 | 4,345 | 4,375 | 274,500 |
| 2025/04/17 | 4,265 | 4,380 | 4,255 | 4,380 | 272,000 |