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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 4,370 | 4,385 | 4,240 | 4,290 | 403,400 |
| 2025/04/15 | 4,310 | 4,430 | 4,310 | 4,390 | 498,300 |
| 2025/04/14 | 4,380 | 4,470 | 4,305 | 4,340 | 937,600 |
| 2025/04/11 | 4,495 | 4,550 | 4,360 | 4,520 | 640,800 |
| 2025/04/10 | 4,740 | 4,740 | 4,580 | 4,705 | 558,500 |
| 2025/04/09 | 4,305 | 4,330 | 4,100 | 4,180 | 392,900 |
| 2025/04/08 | 4,325 | 4,485 | 4,325 | 4,420 | 441,100 |
| 2025/04/07 | 3,985 | 4,150 | 3,915 | 4,045 | 716,800 |
| 2025/04/04 | 4,595 | 4,620 | 4,315 | 4,460 | 824,900 |
| 2025/04/03 | 4,750 | 4,855 | 4,720 | 4,805 | 747,400 |
| 2025/04/02 | 5,130 | 5,130 | 5,050 | 5,060 | 206,000 |
| 2025/04/01 | 5,140 | 5,190 | 5,070 | 5,070 | 206,800 |
| 2025/03/31 | 5,160 | 5,180 | 5,080 | 5,090 | 372,400 |
| 2025/03/28 | 5,360 | 5,460 | 5,300 | 5,330 | 211,500 |
| 2025/03/27 | 5,420 | 5,430 | 5,340 | 5,400 | 200,700 |
| 2025/03/26 | 5,420 | 5,460 | 5,360 | 5,450 | 229,600 |
| 2025/03/25 | 5,400 | 5,440 | 5,380 | 5,420 | 137,100 |
| 2025/03/24 | 5,430 | 5,450 | 5,380 | 5,410 | 180,200 |
| 2025/03/21 | 5,460 | 5,540 | 5,420 | 5,440 | 299,200 |
| 2025/03/19 | 5,480 | 5,610 | 5,470 | 5,530 | 552,000 |
| 2025/03/18 | 5,390 | 5,480 | 5,380 | 5,480 | 356,000 |
| 2025/03/17 | 5,270 | 5,370 | 5,260 | 5,360 | 346,400 |
| 2025/03/14 | 5,240 | 5,260 | 5,200 | 5,220 | 232,800 |
| 2025/03/13 | 5,350 | 5,350 | 5,200 | 5,200 | 384,100 |
| 2025/03/12 | 5,290 | 5,370 | 5,250 | 5,350 | 352,700 |
| 2025/03/11 | 5,280 | 5,300 | 5,090 | 5,300 | 608,600 |
| 2025/03/10 | 5,430 | 5,450 | 5,320 | 5,380 | 251,600 |
| 2025/03/07 | 5,420 | 5,520 | 5,370 | 5,410 | 465,800 |
| 2025/03/06 | 5,130 | 5,600 | 5,120 | 5,550 | 1,782,400 |
| 2025/03/05 | 5,040 | 5,090 | 4,940 | 5,090 | 413,700 |
| 2025/03/04 | 5,040 | 5,060 | 4,925 | 5,030 | 502,100 |
| 2025/03/03 | 5,130 | 5,140 | 5,000 | 5,100 | 646,700 |
| 2025/02/28 | 5,220 | 5,290 | 5,090 | 5,130 | 761,600 |
| 2025/02/27 | 5,250 | 5,350 | 5,220 | 5,280 | 773,400 |
| 2025/02/26 | 5,430 | 5,460 | 5,340 | 5,440 | 815,400 |
| 2025/02/25 | 5,400 | 5,490 | 5,400 | 5,410 | 592,000 |
| 2025/02/21 | 5,530 | 5,530 | 5,410 | 5,450 | 438,900 |
| 2025/02/20 | 5,560 | 5,600 | 5,440 | 5,480 | 457,400 |
| 2025/02/19 | 5,550 | 5,700 | 5,530 | 5,610 | 696,300 |
| 2025/02/18 | 5,460 | 5,520 | 5,430 | 5,520 | 311,300 |
| 2025/02/17 | 5,480 | 5,490 | 5,440 | 5,440 | 224,400 |
| 2025/02/14 | 5,490 | 5,550 | 5,460 | 5,460 | 476,400 |
| 2025/02/13 | 5,370 | 5,490 | 5,360 | 5,460 | 364,300 |
| 2025/02/12 | 5,370 | 5,380 | 5,320 | 5,360 | 213,000 |
| 2025/02/10 | 5,400 | 5,400 | 5,310 | 5,330 | 252,200 |
| 2025/02/07 | 5,340 | 5,420 | 5,340 | 5,410 | 239,400 |
| 2025/02/06 | 5,310 | 5,360 | 5,310 | 5,330 | 311,800 |
| 2025/02/05 | 5,490 | 5,550 | 5,340 | 5,340 | 452,800 |
| 2025/02/04 | 5,370 | 5,460 | 5,350 | 5,440 | 397,000 |
| 2025/02/03 | 5,430 | 5,450 | 5,290 | 5,290 | 654,900 |
| 2025/01/31 | 5,440 | 5,480 | 5,400 | 5,460 | 325,400 |
| 2025/01/30 | 5,430 | 5,490 | 5,420 | 5,480 | 358,900 |
| 2025/01/29 | 5,500 | 5,510 | 5,400 | 5,420 | 505,300 |
| 2025/01/28 | 5,380 | 5,600 | 5,380 | 5,510 | 1,160,700 |
| 2025/01/27 | 5,290 | 5,360 | 5,270 | 5,350 | 419,800 |
| 2025/01/24 | 5,200 | 5,320 | 5,170 | 5,240 | 524,200 |
| 2025/01/23 | 5,210 | 5,260 | 5,190 | 5,210 | 417,600 |
| 2025/01/22 | 5,240 | 5,260 | 5,180 | 5,190 | 374,200 |
| 2025/01/21 | 5,170 | 5,270 | 5,120 | 5,180 | 390,900 |
| 2025/01/20 | 5,170 | 5,260 | 5,130 | 5,160 | 468,200 |
| 2025/01/17 | 5,010 | 5,140 | 4,940 | 5,130 | 659,400 |
| 2025/01/16 | 4,985 | 5,030 | 4,945 | 5,000 | 469,500 |
| 2025/01/15 | 4,895 | 5,020 | 4,880 | 5,020 | 726,900 |
| 2025/01/14 | 4,700 | 4,920 | 4,625 | 4,875 | 1,703,900 |
| 2025/01/10 | 4,850 | 4,960 | 4,845 | 4,895 | 683,400 |
| 2025/01/09 | 4,945 | 4,950 | 4,830 | 4,845 | 539,400 |
| 2025/01/08 | 4,910 | 4,935 | 4,870 | 4,895 | 388,000 |
| 2025/01/07 | 4,935 | 4,950 | 4,870 | 4,890 | 499,500 |
| 2025/01/06 | 5,030 | 5,040 | 4,890 | 4,900 | 626,700 |
| 2024/12/30 | 4,980 | 5,040 | 4,950 | 4,980 | 382,600 |
| 2024/12/27 | 4,915 | 4,935 | 4,890 | 4,935 | 272,900 |
| 2024/12/26 | 4,850 | 4,885 | 4,835 | 4,885 | 267,800 |
| 2024/12/25 | 4,850 | 4,855 | 4,805 | 4,850 | 201,600 |
| 2024/12/24 | 4,870 | 4,870 | 4,830 | 4,845 | 168,200 |
| 2024/12/23 | 4,835 | 4,850 | 4,780 | 4,850 | 240,500 |
| 2024/12/20 | 4,885 | 4,900 | 4,815 | 4,835 | 267,300 |
| 2024/12/19 | 4,800 | 4,890 | 4,780 | 4,875 | 239,800 |
| 2024/12/18 | 4,840 | 4,895 | 4,835 | 4,855 | 207,800 |
| 2024/12/17 | 4,935 | 4,935 | 4,825 | 4,830 | 415,800 |
| 2024/12/16 | 4,960 | 4,980 | 4,925 | 4,930 | 149,700 |
| 2024/12/13 | 4,960 | 4,990 | 4,920 | 4,935 | 244,400 |
| 2024/12/12 | 5,030 | 5,040 | 4,965 | 5,000 | 318,000 |
| 2024/12/11 | 5,000 | 5,010 | 4,930 | 4,975 | 207,800 |
| 2024/12/10 | 4,990 | 5,080 | 4,975 | 5,010 | 367,300 |
| 2024/12/09 | 4,900 | 4,975 | 4,880 | 4,960 | 360,800 |
| 2024/12/06 | 4,855 | 4,865 | 4,825 | 4,830 | 115,000 |
| 2024/12/05 | 4,900 | 4,920 | 4,850 | 4,850 | 140,300 |
| 2024/12/04 | 4,930 | 4,960 | 4,850 | 4,855 | 215,100 |
| 2024/12/03 | 4,855 | 4,930 | 4,855 | 4,910 | 256,900 |
| 2024/12/02 | 4,810 | 4,880 | 4,810 | 4,850 | 184,100 |
| 2024/11/29 | 4,890 | 4,890 | 4,775 | 4,840 | 229,200 |
| 2024/11/28 | 4,740 | 4,845 | 4,720 | 4,840 | 220,900 |
| 2024/11/27 | 4,880 | 4,895 | 4,755 | 4,765 | 329,500 |
| 2024/11/26 | 4,825 | 4,840 | 4,785 | 4,830 | 252,300 |
| 2024/11/25 | 4,865 | 4,890 | 4,800 | 4,815 | 228,300 |
| 2024/11/22 | 4,800 | 4,825 | 4,775 | 4,795 | 217,400 |
| 2024/11/21 | 4,830 | 4,855 | 4,760 | 4,770 | 279,200 |
| 2024/11/20 | 4,950 | 4,960 | 4,800 | 4,830 | 369,500 |
| 2024/11/19 | 4,925 | 4,960 | 4,895 | 4,955 | 249,800 |
| 2024/11/18 | 4,860 | 4,940 | 4,855 | 4,930 | 198,300 |
| 2024/11/15 | 4,930 | 4,980 | 4,910 | 4,930 | 262,800 |
| 2024/11/14 | 4,885 | 5,040 | 4,875 | 4,910 | 447,000 |
| 2024/11/13 | 4,950 | 5,020 | 4,825 | 4,865 | 499,200 |
| 2024/11/12 | 5,050 | 5,060 | 4,935 | 4,960 | 347,700 |
| 2024/11/11 | 5,050 | 5,090 | 5,000 | 5,030 | 266,100 |
| 2024/11/08 | 5,140 | 5,150 | 5,030 | 5,040 | 362,200 |
| 2024/11/07 | 5,170 | 5,250 | 5,080 | 5,120 | 690,900 |
| 2024/11/06 | 4,810 | 5,080 | 4,805 | 5,070 | 879,800 |
| 2024/11/05 | 4,785 | 4,820 | 4,775 | 4,785 | 288,000 |
| 2024/11/01 | 4,730 | 4,805 | 4,715 | 4,760 | 368,400 |
| 2024/10/31 | 4,785 | 4,835 | 4,770 | 4,825 | 374,400 |
| 2024/10/30 | 4,780 | 4,815 | 4,740 | 4,785 | 590,200 |
| 2024/10/29 | 4,800 | 4,835 | 4,765 | 4,820 | 341,100 |
| 2024/10/28 | 4,660 | 4,810 | 4,645 | 4,790 | 481,700 |
| 2024/10/25 | 4,635 | 4,690 | 4,615 | 4,675 | 307,500 |
| 2024/10/24 | 4,640 | 4,680 | 4,590 | 4,645 | 402,500 |
| 2024/10/23 | 4,675 | 4,730 | 4,640 | 4,680 | 381,700 |
| 2024/10/22 | 4,740 | 4,790 | 4,655 | 4,660 | 539,800 |
| 2024/10/21 | 4,770 | 4,820 | 4,720 | 4,770 | 376,500 |
| 2024/10/18 | 4,755 | 4,790 | 4,680 | 4,780 | 523,400 |
| 2024/10/17 | 4,700 | 4,755 | 4,665 | 4,710 | 442,900 |
| 2024/10/16 | 4,575 | 4,710 | 4,555 | 4,700 | 594,600 |
| 2024/10/15 | 4,740 | 4,755 | 4,600 | 4,670 | 979,300 |
| 2024/10/11 | 4,730 | 4,915 | 4,700 | 4,705 | 3,557,100 |
| 2024/10/10 | 4,390 | 4,420 | 4,355 | 4,380 | 589,700 |
| 2024/10/09 | 4,440 | 4,445 | 4,350 | 4,360 | 318,300 |
| 2024/10/08 | 4,515 | 4,530 | 4,400 | 4,410 | 545,400 |
| 2024/10/07 | 4,585 | 4,600 | 4,540 | 4,555 | 406,100 |