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
2016/12/30 2,570 2,622 2,561 2,604 348,000
2016/12/29 2,605 2,620 2,585 2,599 396,800
2016/12/28 2,629 2,662 2,618 2,655 359,400
2016/12/27 2,600 2,621 2,580 2,614 380,500
2016/12/26 2,575 2,619 2,575 2,589 354,200
2016/12/22 2,592 2,604 2,530 2,563 622,900
2016/12/21 2,662 2,717 2,594 2,620 608,000
2016/12/20 2,650 2,659 2,619 2,659 468,600
2016/12/19 2,596 2,673 2,590 2,670 1,053,200
2016/12/16 2,580 2,589 2,553 2,581 506,600
2016/12/15 2,554 2,575 2,507 2,546 642,000
2016/12/14 2,530 2,530 2,456 2,489 578,900
2016/12/13 2,566 2,567 2,506 2,529 827,400
2016/12/12 2,580 2,618 2,555 2,602 695,200
2016/12/09 2,534 2,582 2,512 2,536 762,600
2016/12/08 2,585 2,645 2,545 2,584 941,200
2016/12/07 2,549 2,565 2,529 2,564 500,800
2016/12/06 2,580 2,585 2,491 2,527 559,900
2016/12/05 2,509 2,570 2,486 2,537 499,600
2016/12/02 2,557 2,557 2,509 2,548 734,500
2016/12/01 2,537 2,573 2,521 2,557 1,353,500
2016/11/30 2,400 2,447 2,380 2,438 927,500
2016/11/29 2,373 2,397 2,351 2,374 550,400
2016/11/28 2,449 2,452 2,375 2,429 878,700
2016/11/25 2,505 2,559 2,445 2,499 1,184,000
2016/11/24 2,417 2,508 2,414 2,498 1,457,900
2016/11/22 2,350 2,377 2,315 2,367 591,700
2016/11/21 2,325 2,343 2,302 2,338 413,100
2016/11/18 2,349 2,350 2,279 2,282 765,300
2016/11/17 2,313 2,330 2,273 2,289 694,900
2016/11/16 2,360 2,362 2,317 2,331 820,300
2016/11/15 2,350 2,410 2,285 2,310 1,384,600
2016/11/14 2,145 2,259 2,145 2,230 944,900
2016/11/11 2,150 2,198 2,085 2,129 1,287,300
2016/11/10 1,958 2,081 1,938 2,066 1,567,600
2016/11/09 1,952 1,991 1,720 1,758 1,278,800
2016/11/08 1,950 1,960 1,905 1,921 359,700
2016/11/07 1,956 1,959 1,910 1,943 446,400
2016/11/04 1,894 1,926 1,862 1,920 471,300
2016/11/02 1,959 1,967 1,907 1,920 653,300
2016/11/01 2,021 2,033 1,969 1,982 514,700
2016/10/31 1,996 2,043 1,990 2,038 347,500
2016/10/28 2,015 2,040 1,998 2,024 893,800
2016/10/27 2,015 2,042 1,987 1,996 672,200
2016/10/26 2,046 2,055 2,010 2,021 734,100
2016/10/25 2,122 2,129 2,072 2,100 552,600
2016/10/24 2,041 2,106 2,025 2,106 542,400
2016/10/21 2,079 2,112 2,044 2,046 520,300
2016/10/20 2,020 2,068 1,994 2,067 830,500
2016/10/19 2,032 2,035 1,987 2,004 422,000
2016/10/18 1,991 2,004 1,961 2,004 380,500
2016/10/17 2,030 2,039 1,985 1,991 565,500
2016/10/14 1,990 2,055 1,977 2,009 965,800
2016/10/13 1,901 2,010 1,900 1,990 1,602,200
2016/10/12 1,822 1,912 1,820 1,895 713,000
2016/10/11 1,929 1,931 1,889 1,902 655,800
2016/10/07 1,845 1,898 1,810 1,891 904,300
2016/10/06 1,915 1,928 1,844 1,867 1,453,100
2016/10/05 1,822 1,909 1,821 1,897 1,956,100
2016/10/04 1,719 1,819 1,719 1,800 1,323,000
2016/10/03 1,740 1,779 1,706 1,719 1,117,400
2016/09/30 1,654 1,730 1,641 1,683 1,458,600
2016/09/29 1,550 1,688 1,549 1,662 2,604,000
2016/09/28 1,465 1,497 1,458 1,496 434,000
2016/09/27 1,417 1,485 1,413 1,483 376,300
2016/09/26 1,455 1,464 1,443 1,452 206,800
2016/09/23 1,450 1,478 1,434 1,477 388,200
2016/09/21 1,395 1,475 1,361 1,470 787,100
2016/09/20 1,420 1,430 1,390 1,395 768,100
2016/09/16 1,443 1,477 1,435 1,458 265,300
2016/09/15 1,451 1,460 1,423 1,438 355,000
2016/09/14 1,465 1,489 1,459 1,463 352,400
2016/09/13 1,524 1,524 1,476 1,486 231,500
2016/09/12 1,498 1,530 1,477 1,498 381,600
2016/09/09 1,491 1,546 1,483 1,538 604,700
2016/09/08 1,475 1,502 1,468 1,490 335,800
2016/09/07 1,437 1,476 1,425 1,465 514,100
2016/09/06 1,479 1,513 1,462 1,501 287,800
2016/09/05 1,527 1,537 1,469 1,480 718,200
2016/09/02 1,458 1,469 1,416 1,456 610,400
2016/09/01 1,500 1,529 1,477 1,482 623,600
2016/08/31 1,415 1,495 1,414 1,492 1,081,900
2016/08/30 1,360 1,391 1,357 1,367 529,200
2016/08/29 1,349 1,394 1,342 1,383 677,700
2016/08/26 1,308 1,310 1,285 1,285 626,200
2016/08/25 1,319 1,334 1,317 1,324 365,200
2016/08/24 1,331 1,381 1,331 1,349 825,500
2016/08/23 1,360 1,360 1,308 1,311 582,500
2016/08/22 1,399 1,402 1,357 1,376 411,600
2016/08/19 1,359 1,408 1,351 1,390 695,600
2016/08/18 1,435 1,437 1,351 1,372 738,700
2016/08/17 1,449 1,472 1,442 1,465 524,900
2016/08/16 1,435 1,483 1,435 1,443 553,500
2016/08/15 1,444 1,467 1,440 1,447 226,200
2016/08/12 1,434 1,457 1,413 1,451 542,700
2016/08/10 1,444 1,455 1,417 1,430 723,600
2016/08/09 1,431 1,468 1,420 1,466 710,800
2016/08/08 1,390 1,449 1,383 1,445 971,400
2016/08/05 1,360 1,373 1,304 1,308 571,000
2016/08/04 1,290 1,352 1,269 1,349 861,400
2016/08/03 1,267 1,285 1,243 1,250 869,200
2016/08/02 1,322 1,342 1,289 1,299 800,200
2016/08/01 1,334 1,364 1,321 1,332 786,400
2016/07/29 1,400 1,434 1,347 1,400 915,100
2016/07/28 1,423 1,438 1,396 1,412 737,200
2016/07/27 1,415 1,463 1,406 1,441 1,080,900
2016/07/26 1,449 1,458 1,375 1,387 988,500
2016/07/25 1,485 1,507 1,469 1,479 614,100
2016/07/22 1,446 1,507 1,414 1,474 1,455,400
2016/07/21 1,510 1,530 1,492 1,516 895,500
2016/07/20 1,449 1,476 1,434 1,467 687,200
2016/07/19 1,460 1,520 1,427 1,479 1,681,600
2016/07/15 1,369 1,438 1,365 1,414 1,590,200
2016/07/14 1,300 1,362 1,291 1,354 1,461,000
2016/07/13 1,310 1,346 1,289 1,334 2,451,200
2016/07/12 1,271 1,301 1,223 1,228 2,153,900
2016/07/11 1,061 1,123 1,054 1,121 2,186,800
2016/07/08 1,106 1,114 1,024 1,031 2,155,600
2016/07/07 1,154 1,201 1,114 1,123 1,535,800
2016/07/06 1,201 1,204 1,133 1,166 1,276,700
2016/07/05 1,320 1,329 1,235 1,246 1,197,900
2016/07/04 1,344 1,362 1,315 1,334 580,300
2016/07/01 1,331 1,363 1,307 1,334 696,100
2016/06/30 1,400 1,416 1,300 1,309 1,278,100
2016/06/29 1,305 1,349 1,291 1,329 1,219,500
2016/06/28 1,311 1,311 1,226 1,261 1,978,600
2016/06/27 1,504 1,510 1,213 1,330 2,732,200
2016/06/24 1,850 1,870 1,445 1,559 1,421,800
2016/06/23 1,758 1,823 1,741 1,819 421,200
2016/06/22 1,791 1,800 1,731 1,746 362,100
2016/06/21 1,740 1,795 1,723 1,788 421,300
2016/06/20 1,712 1,772 1,705 1,758 487,900
2016/06/17 1,641 1,678 1,623 1,662 585,000
2016/06/16 1,664 1,720 1,576 1,607 733,600
2016/06/15 1,644 1,719 1,640 1,691 345,900
2016/06/14 1,623 1,660 1,615 1,634 437,900
2016/06/13 1,675 1,678 1,634 1,642 582,200
2016/06/10 1,759 1,767 1,715 1,725 577,300
2016/06/09 1,831 1,838 1,783 1,793 335,200
2016/06/08 1,825 1,859 1,788 1,857 448,700
2016/06/07 1,759 1,835 1,728 1,834 666,900
2016/06/06 1,760 1,770 1,730 1,748 581,200
2016/06/03 1,807 1,865 1,758 1,836 660,900
2016/06/02 1,889 1,890 1,806 1,836 501,200
2016/06/01 1,901 1,944 1,901 1,918 593,900
2016/05/31 1,860 1,924 1,854 1,924 730,400
2016/05/30 1,818 1,862 1,810 1,861 457,500
2016/05/27 1,780 1,812 1,776 1,795 364,200
2016/05/26 1,755 1,824 1,750 1,795 895,500
2016/05/25 1,749 1,755 1,716 1,721 282,700
2016/05/24 1,761 1,763 1,700 1,707 379,600
2016/05/23 1,762 1,777 1,728 1,775 313,800
2016/05/20 1,775 1,790 1,740 1,762 504,300
2016/05/19 1,741 1,822 1,735 1,782 850,700
2016/05/18 1,682 1,714 1,674 1,702 428,000
2016/05/17 1,669 1,683 1,647 1,680 305,100
2016/05/16 1,622 1,688 1,607 1,650 342,200
2016/05/13 1,702 1,707 1,624 1,625 461,700
2016/05/12 1,690 1,710 1,663 1,707 355,100
2016/05/11 1,723 1,782 1,700 1,709 743,900
2016/05/10 1,677 1,688 1,616 1,688 850,300
2016/05/09 1,632 1,675 1,623 1,643 545,700
2016/05/06 1,644 1,663 1,578 1,613 828,600
2016/05/02 1,601 1,650 1,601 1,627 650,500
2016/04/28 1,785 1,830 1,672 1,696 977,900
2016/04/27 1,745 1,789 1,725 1,760 1,243,000
2016/04/26 1,810 1,811 1,712 1,745 1,077,000
2016/04/25 1,862 1,896 1,827 1,838 1,116,100
2016/04/22 1,743 1,867 1,740 1,863 1,828,900
2016/04/21 1,650 1,770 1,632 1,764 2,025,800
2016/04/20 1,666 1,678 1,584 1,590 1,007,000
2016/04/19 1,676 1,709 1,660 1,672 609,500
2016/04/18 1,600 1,637 1,581 1,615 744,200
2016/04/15 1,692 1,708 1,668 1,686 829,600
2016/04/14 1,648 1,718 1,637 1,692 1,700,300
2016/04/13 1,520 1,598 1,514 1,584 1,318,700
2016/04/12 1,407 1,497 1,378 1,487 1,609,400
2016/04/11 1,420 1,481 1,383 1,420 3,189,100
2016/04/08 1,346 1,405 1,335 1,386 714,800
2016/04/07 1,346 1,395 1,331 1,376 925,200
2016/04/06 1,356 1,377 1,327 1,344 1,450,300
2016/04/05 1,467 1,474 1,388 1,391 1,085,200
2016/04/04 1,540 1,550 1,491 1,505 744,200
2016/04/01 1,640 1,649 1,564 1,569 625,600
2016/03/31 1,609 1,642 1,606 1,624 451,600
2016/03/30 1,635 1,636 1,595 1,604 515,700
2016/03/29 1,611 1,650 1,595 1,635 499,800
2016/03/28 1,600 1,613 1,582 1,609 343,900
2016/03/25 1,573 1,609 1,554 1,597 511,000
2016/03/24 1,560 1,564 1,536 1,551 437,600
2016/03/23 1,575 1,604 1,540 1,563 564,900
2016/03/22 1,580 1,637 1,553 1,581 476,900
2016/03/18 1,584 1,599 1,526 1,555 749,800
2016/03/17 1,598 1,625 1,559 1,599 606,400
2016/03/16 1,595 1,618 1,576 1,581 422,900
2016/03/15 1,575 1,625 1,575 1,606 837,500
2016/03/14 1,516 1,595 1,515 1,566 728,900
2016/03/11 1,453 1,488 1,421 1,485 725,000
2016/03/10 1,481 1,503 1,437 1,487 634,300
2016/03/09 1,499 1,499 1,412 1,451 1,148,600
2016/03/08 1,591 1,605 1,522 1,562 633,900
2016/03/07 1,618 1,632 1,553 1,591 904,700
2016/03/04 1,468 1,613 1,466 1,568 1,327,700
2016/03/03 1,374 1,445 1,362 1,423 950,700
2016/03/02 1,383 1,400 1,338 1,383 988,500
2016/03/01 1,344 1,355 1,302 1,330 576,000
2016/02/29 1,413 1,433 1,360 1,368 446,100
2016/02/26 1,359 1,402 1,353 1,366 510,100
2016/02/25 1,360 1,375 1,318 1,338 799,400
2016/02/24 1,401 1,408 1,345 1,362 931,400
2016/02/23 1,447 1,467 1,415 1,431 576,300
2016/02/22 1,442 1,456 1,405 1,437 492,300
2016/02/19 1,461 1,477 1,428 1,465 385,800
2016/02/18 1,520 1,528 1,475 1,489 466,800
2016/02/17 1,456 1,508 1,422 1,453 719,500
2016/02/16 1,410 1,513 1,384 1,461 662,100
2016/02/15 1,470 1,478 1,367 1,410 1,007,800
2016/02/12 1,274 1,335 1,238 1,260 1,172,200
2016/02/10 1,540 1,569 1,450 1,484 525,000
2016/02/09 1,556 1,573 1,499 1,541 559,000
2016/02/08 1,648 1,683 1,604 1,670 445,200
2016/02/05 1,665 1,698 1,632 1,671 698,100
2016/02/04 1,762 1,765 1,703 1,703 782,700
2016/02/03 1,847 1,862 1,764 1,777 818,500
2016/02/02 2,002 2,007 1,943 1,953 549,400
2016/02/01 2,000 2,014 1,956 2,002 1,221,600
2016/01/29 1,800 1,860 1,736 1,855 1,080,700
2016/01/28 1,836 1,849 1,807 1,809 497,300
2016/01/27 1,850 1,859 1,821 1,848 469,500
2016/01/26 1,862 1,862 1,802 1,812 407,000
2016/01/25 1,918 1,924 1,863 1,894 430,300
2016/01/22 1,866 1,870 1,828 1,861 690,800
2016/01/21 1,888 1,918 1,786 1,786 942,200
2016/01/20 1,978 1,978 1,880 1,888 437,900
2016/01/19 1,985 2,001 1,909 1,976 515,600
2016/01/18 1,896 2,010 1,888 1,994 569,000
2016/01/15 2,104 2,108 1,961 1,981 628,600
2016/01/14 2,024 2,030 1,937 2,021 1,197,100
2016/01/13 2,178 2,193 2,132 2,174 929,400
2016/01/12 2,150 2,155 2,013 2,028 667,000
2016/01/08 2,150 2,215 2,126 2,159 659,300
2016/01/07 2,268 2,289 2,157 2,190 721,600
2016/01/06 2,342 2,360 2,274 2,294 259,800
2016/01/05 2,380 2,405 2,310 2,360 288,400
2016/01/04 2,461 2,468 2,396 2,400 292,500

このページの先頭へ