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
2013/12/30 2,360 2,395 2,353 2,361 88,900
2013/12/27 2,358 2,358 2,300 2,334 95,100
2013/12/26 2,299 2,348 2,290 2,345 144,700
2013/12/25 2,210 2,264 2,181 2,264 252,600
2013/12/24 2,229 2,250 2,217 2,234 695,600
2013/12/20 2,138 2,217 2,100 2,184 531,800
2013/12/19 2,117 2,129 2,080 2,090 223,100
2013/12/18 2,008 2,073 1,997 2,060 140,800
2013/12/17 2,044 2,058 2,016 2,022 345,100
2013/12/16 2,098 2,100 2,038 2,049 61,400
2013/12/13 2,075 2,098 2,057 2,097 49,600
2013/12/12 2,080 2,091 2,062 2,074 65,800
2013/12/11 2,112 2,120 2,034 2,113 204,200
2013/12/10 2,160 2,177 2,136 2,140 131,300
2013/12/09 2,173 2,195 2,170 2,177 96,000
2013/12/06 2,131 2,152 2,108 2,134 98,600
2013/12/05 2,150 2,173 2,140 2,163 68,800
2013/12/04 2,147 2,180 2,147 2,170 76,700
2013/12/03 2,205 2,220 2,192 2,197 100,400
2013/12/02 2,189 2,200 2,155 2,184 74,500
2013/11/29 2,137 2,199 2,137 2,159 115,100
2013/11/28 2,225 2,225 2,120 2,134 118,200
2013/11/27 2,195 2,200 2,169 2,175 50,900
2013/11/26 2,212 2,212 2,190 2,199 53,700
2013/11/25 2,227 2,238 2,195 2,200 80,900
2013/11/22 2,196 2,230 2,175 2,225 168,400
2013/11/21 2,161 2,186 2,151 2,180 89,600
2013/11/20 2,168 2,171 2,060 2,155 64,700
2013/11/19 2,169 2,187 2,123 2,142 72,100
2013/11/18 2,180 2,200 2,160 2,190 91,800
2013/11/15 2,137 2,176 2,136 2,170 84,900
2013/11/14 2,110 2,128 2,090 2,119 65,700
2013/11/13 2,135 2,135 2,087 2,121 49,500
2013/11/12 2,061 2,102 2,058 2,100 56,200
2013/11/11 2,122 2,139 2,051 2,061 52,000
2013/11/08 2,062 2,113 2,062 2,109 52,100
2013/11/07 2,129 2,129 2,082 2,110 49,100
2013/11/06 2,088 2,130 2,080 2,112 49,900
2013/11/05 2,013 2,120 2,009 2,107 97,700
2013/11/01 2,040 2,055 1,948 1,999 112,700
2013/10/31 2,063 2,098 2,054 2,059 45,100
2013/10/30 2,127 2,127 2,045 2,061 40,800
2013/10/29 2,120 2,124 2,081 2,090 61,200
2013/10/28 2,176 2,190 2,126 2,150 57,100
2013/10/25 2,215 2,221 2,158 2,169 169,400
2013/10/24 2,210 2,256 2,176 2,251 118,500
2013/10/23 2,225 2,270 2,195 2,239 162,800
2013/10/22 2,236 2,236 2,185 2,196 61,400
2013/10/21 2,260 2,279 2,225 2,230 62,500
2013/10/18 2,268 2,280 2,211 2,270 99,800
2013/10/17 2,195 2,279 2,185 2,268 139,900
2013/10/16 2,185 2,211 2,141 2,147 72,200
2013/10/15 2,160 2,185 2,160 2,180 92,300
2013/10/11 2,200 2,220 2,142 2,153 93,200
2013/10/10 2,256 2,283 2,113 2,122 227,900
2013/10/09 2,030 2,307 2,016 2,252 276,100
2013/10/08 2,100 2,109 1,973 2,050 328,400
2013/10/07 2,111 2,144 2,000 2,002 119,600
2013/10/04 2,180 2,184 2,110 2,117 134,700
2013/10/03 2,290 2,295 2,210 2,225 79,500
2013/10/02 2,310 2,332 2,270 2,319 82,400
2013/10/01 2,269 2,339 2,269 2,337 62,600
2013/09/30 2,299 2,311 2,251 2,289 72,500
2013/09/27 2,322 2,363 2,315 2,345 86,400
2013/09/26 2,200 2,333 2,181 2,311 101,000
2013/09/25 2,320 2,322 2,220 2,241 77,600
2013/09/24 2,300 2,314 2,270 2,314 70,800
2013/09/20 2,289 2,330 2,251 2,309 175,500
2013/09/19 2,247 2,285 2,234 2,284 96,500
2013/09/18 2,218 2,246 2,211 2,228 79,900
2013/09/17 2,180 2,208 2,173 2,208 99,900
2013/09/13 2,119 2,163 2,116 2,163 87,600
2013/09/12 2,145 2,145 2,080 2,139 78,300
2013/09/11 2,100 2,160 2,096 2,154 128,400
2013/09/10 2,040 2,085 2,040 2,085 72,100
2013/09/09 2,084 2,085 2,030 2,059 32,500
2013/09/06 2,065 2,066 2,006 2,040 58,900
2013/09/05 2,040 2,070 2,004 2,055 89,700
2013/09/04 1,944 2,030 1,944 2,029 78,400
2013/09/03 1,986 2,019 1,937 1,937 123,800
2013/09/02 1,965 1,973 1,910 1,954 53,600
2013/08/30 1,929 1,962 1,892 1,953 56,000
2013/08/29 1,925 1,927 1,874 1,881 24,300
2013/08/28 1,900 1,947 1,899 1,900 70,700
2013/08/27 1,970 1,971 1,912 1,970 46,100
2013/08/26 1,975 1,990 1,949 1,953 65,700
2013/08/23 1,907 1,995 1,907 1,995 163,000
2013/08/22 1,878 1,900 1,853 1,893 44,900
2013/08/21 1,894 1,913 1,853 1,881 70,400
2013/08/20 1,850 1,917 1,813 1,878 87,800
2013/08/19 1,831 1,857 1,750 1,837 44,700
2013/08/16 1,800 1,850 1,780 1,832 58,100
2013/08/15 1,825 1,852 1,821 1,826 33,800
2013/08/14 1,854 1,891 1,836 1,853 79,600
2013/08/13 1,770 1,839 1,770 1,839 49,200
2013/08/12 1,750 1,770 1,730 1,750 51,600
2013/08/09 1,816 1,840 1,775 1,787 47,800
2013/08/08 1,835 1,867 1,800 1,800 58,400
2013/08/07 1,841 1,878 1,833 1,869 48,400
2013/08/06 1,890 1,891 1,853 1,872 44,200
2013/08/05 1,902 1,926 1,880 1,901 71,700
2013/08/02 1,926 1,942 1,919 1,933 88,600
2013/08/01 1,850 1,914 1,839 1,901 72,200
2013/07/31 1,941 1,945 1,860 1,870 82,800
2013/07/30 1,800 1,975 1,800 1,965 92,300
2013/07/29 1,860 1,883 1,801 1,803 118,500
2013/07/26 1,950 1,978 1,893 1,898 93,200
2013/07/25 2,000 2,005 1,960 1,963 88,200
2013/07/24 2,008 2,034 1,975 2,025 63,100
2013/07/23 2,024 2,068 2,012 2,020 99,300
2013/07/22 2,030 2,045 2,020 2,024 103,800
2013/07/19 2,055 2,070 2,007 2,015 134,900
2013/07/18 1,975 2,055 1,975 2,040 89,900
2013/07/17 1,971 1,989 1,940 1,980 105,600
2013/07/16 1,991 2,034 1,979 1,990 108,300
2013/07/12 2,120 2,138 1,975 2,040 335,200
2013/07/11 2,200 2,246 2,101 2,144 463,900
2013/07/10 2,210 2,260 2,122 2,259 243,900
2013/07/09 2,235 2,249 2,100 2,200 259,900
2013/07/08 2,250 2,307 2,175 2,200 370,600
2013/07/05 2,052 2,120 2,052 2,120 206,500
2013/07/04 2,043 2,044 2,005 2,023 146,200
2013/07/03 1,998 2,048 1,969 2,046 229,200
2013/07/02 1,930 1,930 1,875 1,929 252,200
2013/07/01 1,832 1,850 1,804 1,850 171,200
2013/06/28 1,727 1,775 1,712 1,770 115,200
2013/06/27 1,604 1,695 1,524 1,695 146,200
2013/06/26 1,750 1,750 1,567 1,626 205,600
2013/06/25 1,840 1,841 1,702 1,734 173,400
2013/06/24 1,978 1,990 1,858 1,870 83,900
2013/06/21 1,891 1,951 1,863 1,951 92,800
2013/06/20 1,949 1,990 1,940 1,977 40,000
2013/06/19 1,975 1,979 1,935 1,935 69,700
2013/06/18 1,930 1,949 1,912 1,923 21,000
2013/06/17 1,862 1,920 1,862 1,899 29,900
2013/06/14 1,950 1,970 1,862 1,862 54,400
2013/06/13 1,952 1,961 1,850 1,885 131,800
2013/06/12 1,852 2,000 1,852 1,990 102,200
2013/06/11 1,925 2,016 1,925 1,935 141,800
2013/06/10 1,920 2,018 1,920 1,998 106,800
2013/06/07 1,780 1,910 1,771 1,840 228,700
2013/06/06 2,011 2,099 1,951 1,963 179,400
2013/06/05 2,192 2,220 2,101 2,101 49,000
2013/06/04 2,150 2,200 2,050 2,200 123,700
2013/06/03 2,278 2,298 2,222 2,231 111,800
2013/05/31 2,300 2,325 2,250 2,309 130,200
2013/05/30 2,280 2,364 2,250 2,334 87,700
2013/05/29 2,379 2,428 2,325 2,367 82,900
2013/05/28 2,168 2,350 2,121 2,300 254,200
2013/05/27 2,037 2,210 2,020 2,197 213,100
2013/05/24 2,341 2,360 2,160 2,286 162,000
2013/05/23 2,535 2,545 2,268 2,287 303,200
2013/05/22 2,550 2,550 2,501 2,522 65,400
2013/05/21 2,569 2,580 2,522 2,541 97,000
2013/05/20 2,549 2,598 2,527 2,575 175,100
2013/05/17 2,432 2,500 2,420 2,475 103,600
2013/05/16 2,450 2,498 2,236 2,475 237,100
2013/05/15 2,650 2,655 2,361 2,450 306,500
2013/05/14 2,560 2,560 2,441 2,519 198,600
2013/05/13 2,400 2,562 2,389 2,562 432,300
2013/05/10 2,365 2,398 2,300 2,336 236,800
2013/05/09 2,275 2,292 2,220 2,250 138,000
2013/05/08 2,240 2,309 2,210 2,253 174,600
2013/05/07 2,320 2,320 2,260 2,290 166,600
2013/05/02 2,185 2,220 2,163 2,170 125,200
2013/05/01 2,259 2,264 2,175 2,190 155,700
2013/04/30 2,149 2,288 2,139 2,252 159,700
2013/04/26 2,275 2,299 2,164 2,188 271,500
2013/04/25 2,319 2,374 2,224 2,270 257,300
2013/04/24 2,370 2,395 2,310 2,347 158,100
2013/04/23 2,400 2,418 2,312 2,358 168,200
2013/04/22 2,333 2,418 2,333 2,398 242,800
2013/04/19 2,303 2,340 2,260 2,319 226,100
2013/04/18 2,165 2,286 2,160 2,254 290,600
2013/04/17 2,160 2,182 2,140 2,167 139,500
2013/04/16 1,950 2,142 1,931 2,111 203,000
2013/04/15 2,102 2,160 2,069 2,080 219,200
2013/04/12 2,050 2,200 2,040 2,200 531,300
2013/04/11 1,990 2,078 1,951 2,032 549,800
2013/04/10 2,147 2,170 2,031 2,110 297,300
2013/04/09 2,100 2,218 2,030 2,130 795,700
2013/04/08 1,800 1,950 1,780 1,948 492,600
2013/04/05 1,695 1,710 1,653 1,678 187,600
2013/04/04 1,615 1,643 1,540 1,605 124,500
2013/04/03 1,620 1,664 1,610 1,645 53,600
2013/04/02 1,507 1,600 1,503 1,586 109,100
2013/04/01 1,682 1,684 1,561 1,599 113,100
2013/03/29 1,698 1,705 1,672 1,685 77,100
2013/03/28 1,705 1,715 1,671 1,698 47,500
2013/03/27 1,656 1,710 1,656 1,710 88,900
2013/03/26 1,679 1,683 1,650 1,651 58,000
2013/03/25 1,697 1,698 1,671 1,684 40,300
2013/03/22 1,669 1,708 1,667 1,693 77,200
2013/03/21 1,686 1,712 1,675 1,688 105,600
2013/03/19 1,689 1,698 1,673 1,673 72,900
2013/03/18 1,694 1,694 1,660 1,674 81,800
2013/03/15 1,720 1,720 1,691 1,700 85,300
2013/03/14 1,700 1,719 1,683 1,718 62,000
2013/03/13 1,680 1,720 1,650 1,695 98,000
2013/03/12 1,745 1,745 1,691 1,691 120,600
2013/03/11 1,711 1,745 1,680 1,739 170,800
2013/03/08 1,640 1,690 1,640 1,668 142,500
2013/03/07 1,650 1,665 1,585 1,619 153,900
2013/03/06 1,671 1,675 1,650 1,661 77,000
2013/03/05 1,700 1,700 1,658 1,662 78,100
2013/03/04 1,694 1,720 1,641 1,680 148,800
2013/03/01 1,703 1,707 1,663 1,666 120,900
2013/02/28 1,749 1,769 1,720 1,720 149,000
2013/02/27 1,710 1,739 1,692 1,710 126,200
2013/02/26 1,656 1,754 1,653 1,710 228,200
2013/02/25 1,695 1,760 1,689 1,760 337,200
2013/02/22 1,631 1,680 1,583 1,655 227,400
2013/02/21 1,620 1,650 1,595 1,646 187,600
2013/02/20 1,616 1,625 1,567 1,610 157,700
2013/02/19 1,540 1,619 1,540 1,591 154,400
2013/02/18 1,640 1,643 1,513 1,517 230,400
2013/02/15 1,476 1,498 1,400 1,494 131,400
2013/02/14 1,464 1,512 1,428 1,495 145,900
2013/02/13 1,500 1,540 1,441 1,446 195,800
2013/02/12 1,609 1,623 1,531 1,531 174,100
2013/02/08 1,650 1,675 1,591 1,593 143,300
2013/02/07 1,668 1,680 1,630 1,680 94,500
2013/02/06 1,675 1,700 1,658 1,660 141,400
2013/02/05 1,621 1,670 1,614 1,641 91,900
2013/02/04 1,725 1,735 1,665 1,678 209,000
2013/02/01 1,640 1,690 1,631 1,675 232,000
2013/01/31 1,621 1,630 1,583 1,595 100,500
2013/01/30 1,570 1,623 1,543 1,599 203,700
2013/01/29 1,585 1,635 1,570 1,589 134,600
2013/01/28 1,640 1,650 1,600 1,625 148,000
2013/01/25 1,699 1,707 1,631 1,640 223,200
2013/01/24 1,575 1,640 1,567 1,600 223,000
2013/01/23 1,630 1,708 1,582 1,614 276,600
2013/01/22 1,685 1,734 1,640 1,672 323,700
2013/01/21 1,600 1,750 1,600 1,730 469,300
2013/01/18 1,568 1,670 1,554 1,670 475,700
2013/01/17 1,400 1,490 1,400 1,480 318,800
2013/01/16 1,410 1,441 1,380 1,415 189,300
2013/01/15 1,450 1,460 1,410 1,445 477,900
2013/01/11 1,358 1,380 1,336 1,355 212,900
2013/01/10 1,299 1,335 1,269 1,295 184,000
2013/01/09 1,217 1,353 1,207 1,310 262,800
2013/01/08 1,280 1,280 1,217 1,243 332,900
2013/01/07 1,360 1,400 1,300 1,320 380,700
2013/01/04 1,366 1,444 1,220 1,419 375,300

このページの先頭へ