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
2026/06/26 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
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

このページの先頭へ