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
2015/12/30 2,502 2,517 2,469 2,479 142,500
2015/12/29 2,431 2,497 2,403 2,492 184,900
2015/12/28 2,411 2,459 2,404 2,444 197,100
2015/12/25 2,440 2,441 2,388 2,411 190,000
2015/12/24 2,460 2,514 2,443 2,453 343,000
2015/12/22 2,482 2,486 2,421 2,434 532,100
2015/12/21 2,560 2,566 2,480 2,510 437,600
2015/12/18 2,611 2,670 2,561 2,566 387,100
2015/12/17 2,650 2,682 2,632 2,640 305,100
2015/12/16 2,576 2,615 2,555 2,590 191,800
2015/12/15 2,603 2,643 2,534 2,540 248,600
2015/12/14 2,571 2,623 2,558 2,613 370,200
2015/12/11 2,575 2,627 2,567 2,621 245,300
2015/12/10 2,551 2,600 2,546 2,580 202,500
2015/12/09 2,610 2,639 2,580 2,601 348,500
2015/12/08 2,673 2,720 2,622 2,639 242,700
2015/12/07 2,680 2,687 2,652 2,663 162,000
2015/12/04 2,653 2,682 2,614 2,632 340,300
2015/12/03 2,738 2,738 2,682 2,700 300,000
2015/12/02 2,644 2,749 2,624 2,743 1,043,900
2015/12/01 2,632 2,644 2,604 2,618 284,500
2015/11/30 2,585 2,636 2,575 2,636 259,800
2015/11/27 2,600 2,618 2,587 2,594 191,600
2015/11/26 2,583 2,625 2,582 2,604 255,300
2015/11/25 2,625 2,633 2,566 2,570 471,600
2015/11/24 2,602 2,658 2,594 2,640 475,100
2015/11/20 2,601 2,608 2,566 2,605 324,600
2015/11/19 2,620 2,629 2,602 2,620 293,400
2015/11/18 2,654 2,655 2,582 2,593 297,600
2015/11/17 2,650 2,659 2,614 2,629 534,900
2015/11/16 2,551 2,611 2,536 2,595 385,600
2015/11/13 2,586 2,634 2,583 2,618 382,900
2015/11/12 2,640 2,640 2,589 2,626 441,900
2015/11/11 2,579 2,644 2,572 2,640 858,000
2015/11/10 2,549 2,579 2,484 2,565 1,029,000
2015/11/09 2,465 2,544 2,458 2,529 946,400
2015/11/06 2,353 2,415 2,348 2,382 328,700
2015/11/05 2,344 2,363 2,311 2,343 330,200
2015/11/04 2,355 2,366 2,324 2,347 389,400
2015/11/02 2,259 2,363 2,256 2,351 543,200
2015/10/30 2,311 2,314 2,233 2,304 565,800
2015/10/29 2,345 2,397 2,290 2,331 751,000
2015/10/28 2,370 2,370 2,277 2,289 469,200
2015/10/27 2,356 2,357 2,297 2,316 441,600
2015/10/26 2,350 2,399 2,329 2,370 573,600
2015/10/23 2,268 2,348 2,250 2,316 931,600
2015/10/22 2,155 2,243 2,142 2,195 730,200
2015/10/21 2,097 2,179 2,089 2,135 584,700
2015/10/20 2,115 2,119 2,046 2,087 554,500
2015/10/19 2,110 2,125 2,082 2,103 372,500
2015/10/16 2,188 2,198 2,105 2,116 529,700
2015/10/15 2,158 2,162 2,111 2,135 641,500
2015/10/14 2,094 2,196 2,091 2,180 1,619,400
2015/10/13 2,109 2,125 2,015 2,057 2,256,900
2015/10/09 2,280 2,305 2,255 2,282 386,500
2015/10/08 2,156 2,339 2,152 2,285 1,247,100
2015/10/07 2,122 2,175 2,084 2,132 591,000
2015/10/06 2,145 2,220 2,131 2,137 429,700
2015/10/05 2,145 2,147 2,091 2,118 377,100
2015/10/02 2,147 2,180 2,085 2,110 465,100
2015/10/01 2,115 2,213 2,070 2,197 446,300
2015/09/30 2,049 2,110 2,020 2,080 436,600
2015/09/29 2,100 2,100 2,032 2,041 300,700
2015/09/28 2,194 2,199 2,154 2,166 245,600
2015/09/25 2,150 2,196 2,086 2,195 529,300
2015/09/24 2,258 2,286 2,138 2,169 547,600
2015/09/18 2,305 2,342 2,226 2,258 848,900
2015/09/17 2,349 2,359 2,293 2,355 592,500
2015/09/16 2,221 2,353 2,221 2,317 728,000
2015/09/15 2,220 2,257 2,175 2,181 291,600
2015/09/14 2,300 2,316 2,217 2,240 238,800
2015/09/11 2,266 2,294 2,232 2,274 397,200
2015/09/10 2,200 2,319 2,187 2,316 518,800
2015/09/09 2,117 2,250 2,117 2,250 1,057,400
2015/09/08 2,181 2,181 2,011 2,017 616,300
2015/09/07 2,171 2,193 2,100 2,181 380,900
2015/09/04 2,253 2,277 2,165 2,212 528,000
2015/09/03 2,238 2,288 2,206 2,219 659,100
2015/09/02 2,118 2,240 2,115 2,190 784,400
2015/09/01 2,103 2,219 2,103 2,158 1,192,200
2015/08/31 2,237 2,240 2,081 2,106 759,300
2015/08/28 2,160 2,247 2,159 2,247 564,500
2015/08/27 2,122 2,189 2,061 2,122 602,200
2015/08/27 1 -> 3.00 分割
2015/08/26 6,260 6,270 6,060 6,200 309,700
2015/08/25 5,570 6,350 5,300 5,960 493,000
2015/08/24 6,170 6,500 5,710 5,890 610,801
2015/08/21 6,660 6,760 6,530 6,570 256,700
2015/08/20 7,020 7,080 6,880 6,960 153,800
2015/08/19 7,270 7,290 7,060 7,100 170,600
2015/08/18 7,420 7,430 7,260 7,330 105,100
2015/08/17 7,220 7,470 7,220 7,430 116,600
2015/08/14 7,380 7,410 7,190 7,200 152,800
2015/08/13 7,430 7,440 7,220 7,430 175,000
2015/08/12 7,600 7,620 7,370 7,460 176,800
2015/08/11 7,530 7,720 7,510 7,670 194,500
2015/08/10 7,620 7,620 7,460 7,500 84,700
2015/08/07 7,570 7,630 7,510 7,570 163,000
2015/08/06 7,440 7,700 7,440 7,660 235,400
2015/08/05 7,480 7,480 7,310 7,390 176,900
2015/08/04 7,650 7,660 7,450 7,480 119,900
2015/08/03 7,680 7,690 7,600 7,650 94,000
2015/07/31 7,520 7,630 7,450 7,630 84,300
2015/07/30 7,700 7,710 7,500 7,520 93,400
2015/07/29 7,690 7,750 7,570 7,620 152,500
2015/07/28 7,420 7,710 7,370 7,660 139,400
2015/07/27 7,500 7,720 7,410 7,550 208,900
2015/07/24 7,760 7,780 7,540 7,630 304,000
2015/07/23 8,000 8,010 7,790 7,860 242,600
2015/07/22 7,900 8,050 7,820 8,000 184,400
2015/07/21 7,980 8,140 7,920 7,960 243,600
2015/07/17 7,770 7,960 7,710 7,900 313,100
2015/07/16 7,760 7,790 7,690 7,750 155,800
2015/07/15 7,600 7,740 7,500 7,730 336,900
2015/07/14 7,880 7,880 7,470 7,530 566,000
2015/07/13 7,400 7,680 7,200 7,620 731,700
2015/07/10 7,010 7,140 6,930 7,000 262,200
2015/07/09 6,700 6,920 6,530 6,910 273,500
2015/07/08 7,160 7,190 6,850 6,900 177,100
2015/07/07 7,140 7,230 7,110 7,160 116,000
2015/07/06 7,050 7,150 6,940 7,010 114,100
2015/07/03 7,290 7,290 7,060 7,140 140,300
2015/07/02 7,270 7,390 7,250 7,290 192,200
2015/07/01 7,080 7,140 6,960 7,120 122,000
2015/06/30 6,990 7,030 6,870 7,020 180,300
2015/06/29 6,980 7,140 6,950 7,010 212,300
2015/06/26 7,150 7,440 7,110 7,300 323,900
2015/06/25 7,120 7,230 7,060 7,080 112,400
2015/06/24 7,080 7,280 7,080 7,160 228,900
2015/06/23 7,130 7,150 6,990 7,060 175,300
2015/06/22 6,960 7,100 6,900 7,100 266,900
2015/06/19 6,840 6,930 6,650 6,860 198,900
2015/06/18 6,900 6,910 6,790 6,800 109,100
2015/06/17 6,950 7,050 6,880 6,930 96,200
2015/06/16 6,930 7,010 6,890 6,900 103,200
2015/06/15 7,010 7,090 6,930 7,020 89,100
2015/06/12 7,140 7,170 7,010 7,060 135,700
2015/06/11 7,100 7,220 7,100 7,180 156,500
2015/06/10 6,940 7,120 6,930 7,030 230,600
2015/06/09 6,990 7,050 6,820 6,870 268,300
2015/06/08 6,940 7,090 6,840 7,080 275,600
2015/06/05 6,870 6,870 6,750 6,840 152,100
2015/06/04 6,690 7,000 6,660 6,870 323,100
2015/06/03 6,590 6,800 6,580 6,660 159,100
2015/06/02 6,700 6,710 6,600 6,600 99,400
2015/06/01 6,610 6,800 6,580 6,710 134,000
2015/05/29 6,470 6,680 6,450 6,680 160,500
2015/05/28 6,710 6,710 6,520 6,530 149,100
2015/05/27 6,690 6,940 6,550 6,640 408,900
2015/05/26 6,360 6,700 6,340 6,650 465,900
2015/05/25 6,440 6,550 6,320 6,350 256,300
2015/05/22 6,190 6,380 6,060 6,380 705,100
2015/05/21 5,780 5,830 5,780 5,800 84,700
2015/05/20 5,920 5,940 5,700 5,760 150,400
2015/05/19 5,720 5,930 5,680 5,860 183,900
2015/05/18 5,690 5,770 5,640 5,680 97,400
2015/05/15 5,690 5,710 5,610 5,670 76,900
2015/05/14 5,640 5,690 5,620 5,650 80,200
2015/05/13 5,710 5,710 5,620 5,640 74,300
2015/05/12 5,690 5,710 5,600 5,710 74,900
2015/05/11 5,700 5,760 5,630 5,640 92,700
2015/05/08 5,650 5,660 5,570 5,630 152,400
2015/05/07 5,750 5,770 5,620 5,630 153,500
2015/05/01 5,910 5,950 5,730 5,790 167,000
2015/04/30 5,830 6,000 5,810 5,810 370,200
2015/04/28 6,060 6,090 5,800 5,840 672,200
2015/04/27 6,010 6,030 5,920 5,960 124,700
2015/04/24 6,150 6,150 5,980 6,020 287,300
2015/04/23 6,200 6,430 6,180 6,230 412,400
2015/04/22 6,150 6,200 6,060 6,110 175,200
2015/04/21 6,100 6,230 6,080 6,150 221,500
2015/04/20 5,810 6,070 5,800 6,060 167,600
2015/04/17 5,890 5,970 5,830 5,910 265,900
2015/04/16 6,030 6,060 5,850 5,990 220,000
2015/04/15 6,050 6,180 6,050 6,100 162,400
2015/04/14 6,240 6,360 6,080 6,080 477,100
2015/04/13 6,090 6,450 5,870 6,390 831,600
2015/04/10 5,950 6,170 5,680 6,000 968,200
2015/04/09 5,700 5,890 5,670 5,890 895,100
2015/04/08 5,530 5,700 5,480 5,680 579,500
2015/04/07 5,300 5,340 5,240 5,270 110,600
2015/04/06 5,310 5,350 5,250 5,310 118,400
2015/04/03 5,360 5,400 5,320 5,400 50,900
2015/04/02 5,430 5,430 5,360 5,390 77,200
2015/04/01 5,410 5,420 5,270 5,420 101,300
2015/03/31 5,430 5,510 5,370 5,440 141,500
2015/03/30 5,320 5,440 5,220 5,340 157,200
2015/03/27 5,230 5,440 5,230 5,320 141,100
2015/03/26 5,200 5,250 5,200 5,230 125,300
2015/03/25 5,250 5,310 5,230 5,280 62,400
2015/03/24 5,260 5,330 5,180 5,270 278,100
2015/03/23 5,280 5,300 5,260 5,280 78,600
2015/03/20 5,300 5,330 5,250 5,300 79,700
2015/03/19 5,250 5,350 5,220 5,320 87,400
2015/03/18 5,340 5,360 5,210 5,290 123,700
2015/03/17 5,450 5,460 5,270 5,350 204,400
2015/03/16 5,150 5,390 5,120 5,360 386,200
2015/03/13 5,070 5,100 5,020 5,070 106,800
2015/03/12 5,090 5,090 5,000 5,070 126,100
2015/03/11 5,030 5,200 5,010 5,110 232,600
2015/03/10 5,000 5,250 4,955 5,050 655,600
2015/03/09 4,690 4,735 4,635 4,665 58,600
2015/03/06 4,715 4,735 4,610 4,650 90,100
2015/03/05 4,585 4,735 4,555 4,710 161,600
2015/03/04 4,555 4,555 4,450 4,515 62,600
2015/03/03 4,750 4,755 4,555 4,555 109,700
2015/03/02 4,660 4,765 4,645 4,705 192,800
2015/02/27 4,455 4,670 4,435 4,620 188,300
2015/02/26 4,430 4,570 4,380 4,450 229,400
2015/02/25 4,375 4,400 4,355 4,380 80,900
2015/02/24 4,420 4,420 4,370 4,385 98,300
2015/02/23 4,440 4,445 4,410 4,420 64,200
2015/02/20 4,455 4,475 4,370 4,400 111,000
2015/02/19 4,460 4,475 4,425 4,445 35,700
2015/02/18 4,425 4,450 4,380 4,415 79,800
2015/02/17 4,385 4,425 4,385 4,405 29,200
2015/02/16 4,425 4,465 4,375 4,420 64,100
2015/02/13 4,475 4,475 4,370 4,400 73,700
2015/02/12 4,525 4,555 4,455 4,470 57,000
2015/02/10 4,560 4,570 4,435 4,455 68,600
2015/02/09 4,675 4,675 4,560 4,560 41,800
2015/02/06 4,750 4,765 4,605 4,605 114,600
2015/02/05 4,565 4,775 4,565 4,645 322,600
2015/02/04 4,565 4,605 4,545 4,585 137,900
2015/02/03 4,465 4,570 4,435 4,515 262,700
2015/02/02 4,325 4,450 4,320 4,400 184,100
2015/01/30 4,330 4,400 4,285 4,375 142,200
2015/01/29 4,350 4,370 4,260 4,275 208,700
2015/01/28 4,420 4,465 4,385 4,410 199,200
2015/01/27 4,375 4,520 4,320 4,515 241,700
2015/01/26 4,380 4,410 4,335 4,405 177,900
2015/01/23 4,445 4,495 4,410 4,450 99,600
2015/01/22 4,525 4,535 4,375 4,425 201,800
2015/01/21 4,655 4,655 4,510 4,520 176,800
2015/01/20 4,565 4,720 4,555 4,710 111,100
2015/01/19 4,640 4,680 4,585 4,600 116,200
2015/01/16 4,530 4,600 4,525 4,555 92,400
2015/01/15 4,620 4,700 4,500 4,650 361,900
2015/01/14 4,850 4,890 4,550 4,630 542,500
2015/01/13 4,745 4,885 4,690 4,880 124,700
2015/01/09 4,900 4,900 4,780 4,800 95,900
2015/01/08 4,825 4,910 4,780 4,830 123,600
2015/01/07 4,645 4,740 4,640 4,695 123,800
2015/01/06 4,735 4,790 4,630 4,640 265,400
2015/01/05 4,990 5,030 4,860 4,875 212,000

このページの先頭へ