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
2017/12/29 2,628 2,680 2,616 2,677 418,600
2017/12/28 2,638 2,677 2,600 2,637 497,800
2017/12/27 2,630 2,682 2,630 2,648 651,000
2017/12/26 2,521 2,611 2,521 2,590 619,900
2017/12/25 2,583 2,585 2,515 2,525 241,700
2017/12/22 2,560 2,582 2,548 2,577 499,500
2017/12/21 2,500 2,557 2,495 2,547 664,300
2017/12/20 2,417 2,488 2,414 2,485 520,900
2017/12/19 2,391 2,428 2,386 2,422 292,200
2017/12/18 2,367 2,390 2,348 2,382 336,800
2017/12/15 2,375 2,375 2,330 2,338 297,100
2017/12/14 2,398 2,414 2,383 2,385 240,800
2017/12/13 2,438 2,439 2,391 2,416 247,700
2017/12/12 2,460 2,474 2,419 2,435 348,500
2017/12/11 2,435 2,484 2,424 2,460 666,400
2017/12/08 2,289 2,387 2,289 2,380 503,400
2017/12/07 2,318 2,325 2,281 2,289 259,300
2017/12/06 2,339 2,339 2,288 2,296 242,000
2017/12/05 2,310 2,343 2,301 2,339 210,900
2017/12/04 2,356 2,385 2,322 2,324 193,100
2017/12/01 2,380 2,403 2,347 2,347 274,900
2017/11/30 2,370 2,375 2,343 2,365 283,900
2017/11/29 2,358 2,369 2,339 2,365 267,600
2017/11/28 2,342 2,345 2,309 2,318 275,900
2017/11/27 2,400 2,401 2,343 2,352 265,400
2017/11/24 2,358 2,391 2,329 2,373 428,700
2017/11/22 2,362 2,392 2,351 2,379 489,900
2017/11/21 2,300 2,351 2,300 2,335 304,500
2017/11/20 2,273 2,293 2,256 2,271 242,500
2017/11/17 2,301 2,330 2,278 2,289 606,800
2017/11/16 2,275 2,300 2,248 2,278 786,700
2017/11/15 2,385 2,389 2,308 2,314 500,800
2017/11/14 2,390 2,442 2,377 2,410 374,400
2017/11/13 2,418 2,434 2,395 2,400 334,500
2017/11/10 2,395 2,442 2,395 2,433 235,700
2017/11/09 2,473 2,494 2,407 2,450 562,100
2017/11/08 2,480 2,491 2,453 2,473 366,500
2017/11/07 2,443 2,498 2,441 2,495 399,900
2017/11/06 2,460 2,476 2,442 2,448 403,000
2017/11/02 2,433 2,458 2,399 2,454 597,400
2017/11/01 2,398 2,442 2,367 2,438 580,200
2017/10/31 2,344 2,383 2,314 2,374 666,700
2017/10/30 2,366 2,374 2,334 2,369 891,500
2017/10/27 2,365 2,370 2,327 2,349 790,400
2017/10/26 2,378 2,391 2,334 2,375 828,800
2017/10/25 2,415 2,460 2,401 2,421 1,432,400
2017/10/24 2,338 2,370 2,304 2,370 626,500
2017/10/23 2,339 2,354 2,302 2,349 722,400
2017/10/20 2,347 2,354 2,296 2,301 1,132,300
2017/10/19 2,325 2,434 2,324 2,397 1,307,200
2017/10/18 2,311 2,314 2,270 2,294 505,700
2017/10/17 2,292 2,321 2,263 2,290 521,900
2017/10/16 2,237 2,284 2,205 2,276 704,400
2017/10/13 2,244 2,250 2,208 2,236 672,600
2017/10/12 2,219 2,252 2,181 2,250 1,277,600
2017/10/11 2,295 2,295 2,088 2,237 2,318,400
2017/10/10 2,291 2,310 2,235 2,245 808,100
2017/10/06 2,298 2,320 2,258 2,283 422,000
2017/10/05 2,326 2,336 2,278 2,285 298,000
2017/10/04 2,326 2,331 2,277 2,324 503,400
2017/10/03 2,350 2,351 2,325 2,341 301,400
2017/10/02 2,350 2,363 2,332 2,343 220,900
2017/09/29 2,338 2,357 2,324 2,353 367,900
2017/09/28 2,377 2,378 2,344 2,358 319,600
2017/09/27 2,378 2,390 2,340 2,357 319,500
2017/09/26 2,358 2,380 2,344 2,364 339,900
2017/09/25 2,358 2,398 2,354 2,366 477,500
2017/09/22 2,393 2,420 2,339 2,376 558,900
2017/09/21 2,370 2,405 2,368 2,388 938,300
2017/09/20 2,292 2,351 2,284 2,329 674,200
2017/09/19 2,298 2,332 2,285 2,294 812,400
2017/09/15 2,183 2,250 2,177 2,250 818,900
2017/09/14 2,170 2,183 2,156 2,163 245,200
2017/09/13 2,134 2,167 2,123 2,160 292,200
2017/09/12 2,149 2,149 2,096 2,118 346,800
2017/09/11 2,145 2,176 2,113 2,120 613,800
2017/09/08 2,075 2,235 2,050 2,144 1,632,000
2017/09/07 2,015 2,051 1,993 2,048 420,700
2017/09/06 1,951 2,006 1,940 1,995 349,900
2017/09/05 2,040 2,040 1,973 1,981 416,000
2017/09/04 2,073 2,076 2,035 2,041 257,300
2017/09/01 2,070 2,098 2,061 2,088 364,600
2017/08/31 2,063 2,104 2,060 2,076 536,400
2017/08/30 2,011 2,057 2,006 2,036 396,400
2017/08/29 1,973 2,005 1,965 1,992 254,400
2017/08/28 1,972 2,002 1,955 1,997 334,500
2017/08/25 1,966 1,987 1,960 1,981 283,000
2017/08/24 1,954 1,991 1,948 1,961 313,500
2017/08/23 2,008 2,009 1,953 1,955 452,700
2017/08/22 1,966 1,990 1,954 1,983 232,400
2017/08/21 2,009 2,013 1,952 1,986 505,600
2017/08/18 1,980 2,033 1,978 2,009 342,400
2017/08/17 2,025 2,034 2,006 2,024 310,300
2017/08/16 2,019 2,046 2,010 2,029 304,400
2017/08/15 2,012 2,031 2,004 2,019 346,900
2017/08/14 1,991 2,016 1,967 1,984 402,700
2017/08/10 2,031 2,063 2,015 2,030 291,500
2017/08/09 2,067 2,073 2,018 2,041 452,800
2017/08/08 2,113 2,122 2,088 2,094 241,400
2017/08/07 2,134 2,143 2,110 2,114 215,600
2017/08/04 2,116 2,140 2,093 2,111 340,500
2017/08/03 2,152 2,156 2,114 2,149 400,900
2017/08/02 2,155 2,176 2,140 2,159 367,200
2017/08/01 2,169 2,169 2,130 2,160 515,700
2017/07/31 2,140 2,166 2,132 2,147 360,300
2017/07/28 2,188 2,193 2,127 2,141 568,300
2017/07/27 2,170 2,193 2,141 2,181 943,600
2017/07/26 2,149 2,195 2,139 2,154 1,305,300
2017/07/25 2,096 2,126 2,074 2,081 586,600
2017/07/24 2,028 2,090 2,015 2,090 515,100
2017/07/21 2,084 2,110 2,061 2,064 514,700
2017/07/20 2,082 2,121 2,079 2,085 786,100
2017/07/19 2,096 2,099 2,008 2,051 1,270,600
2017/07/18 2,110 2,128 2,088 2,109 617,500
2017/07/14 2,142 2,156 2,113 2,134 554,600
2017/07/13 2,168 2,203 2,106 2,142 1,390,500
2017/07/12 1,950 2,166 1,942 2,159 3,489,500
2017/07/11 2,078 2,078 2,022 2,033 578,000
2017/07/10 2,074 2,090 2,048 2,070 553,000
2017/07/07 2,011 2,065 2,005 2,039 547,900
2017/07/06 2,055 2,080 2,035 2,038 351,900
2017/07/05 2,030 2,075 2,030 2,074 375,000
2017/07/04 2,062 2,074 2,020 2,033 560,400
2017/07/03 2,076 2,083 2,036 2,041 467,600
2017/06/30 2,010 2,058 2,003 2,056 779,300
2017/06/29 2,050 2,068 2,017 2,037 827,200
2017/06/28 1,991 2,022 1,981 2,001 945,100
2017/06/27 1,944 2,010 1,942 1,966 830,600
2017/06/26 1,913 1,933 1,905 1,925 400,000
2017/06/23 1,903 1,928 1,899 1,907 268,200
2017/06/22 1,917 1,926 1,897 1,897 323,700
2017/06/21 1,919 1,938 1,901 1,918 412,700
2017/06/20 1,904 1,954 1,904 1,937 748,500
2017/06/19 1,851 1,896 1,849 1,870 435,100
2017/06/16 1,842 1,891 1,836 1,852 794,600
2017/06/15 1,850 1,854 1,798 1,822 996,900
2017/06/14 1,900 1,909 1,875 1,881 366,800
2017/06/13 1,904 1,910 1,877 1,900 433,300
2017/06/12 1,939 1,962 1,908 1,916 683,900
2017/06/09 1,911 1,962 1,897 1,928 975,000
2017/06/08 1,919 1,968 1,906 1,918 1,480,400
2017/06/07 1,816 1,870 1,816 1,864 585,300
2017/06/06 1,855 1,856 1,821 1,823 552,100
2017/06/05 1,903 1,907 1,855 1,868 676,000
2017/06/02 1,880 1,937 1,873 1,926 992,400
2017/06/01 1,840 1,868 1,840 1,854 382,600
2017/05/31 1,860 1,868 1,827 1,834 684,500
2017/05/30 1,850 1,891 1,841 1,889 506,700
2017/05/29 1,845 1,866 1,827 1,842 558,900
2017/05/26 1,874 1,875 1,836 1,839 554,100
2017/05/25 1,865 1,887 1,850 1,869 571,100
2017/05/24 1,842 1,871 1,829 1,867 755,600
2017/05/23 1,832 1,840 1,803 1,806 618,900
2017/05/22 1,825 1,856 1,817 1,849 605,200
2017/05/19 1,772 1,816 1,756 1,802 726,300
2017/05/18 1,750 1,763 1,727 1,757 999,000
2017/05/17 1,838 1,838 1,803 1,811 806,500
2017/05/16 1,892 1,904 1,857 1,862 714,200
2017/05/15 1,914 1,917 1,859 1,872 972,200
2017/05/12 1,941 1,943 1,912 1,936 706,500
2017/05/11 1,965 1,966 1,924 1,944 740,600
2017/05/10 1,939 1,963 1,924 1,956 708,000
2017/05/09 1,991 1,991 1,915 1,939 1,169,800
2017/05/08 2,020 2,024 1,975 2,002 1,020,800
2017/05/02 1,942 1,976 1,926 1,967 620,500
2017/05/01 1,972 1,972 1,928 1,952 608,400
2017/04/28 1,946 1,977 1,934 1,977 685,700
2017/04/27 1,964 2,003 1,939 1,954 1,064,000
2017/04/26 1,950 1,992 1,935 1,989 1,494,600
2017/04/25 1,824 1,905 1,819 1,887 946,400
2017/04/24 1,870 1,871 1,807 1,827 741,300
2017/04/21 1,883 1,886 1,797 1,830 1,019,700
2017/04/20 1,776 1,830 1,776 1,795 916,700
2017/04/19 1,815 1,867 1,803 1,816 1,826,900
2017/04/18 1,832 1,848 1,773 1,808 1,461,200
2017/04/17 1,710 1,788 1,702 1,770 1,058,500
2017/04/14 1,755 1,798 1,737 1,773 854,200
2017/04/13 1,801 1,806 1,747 1,779 1,341,500
2017/04/12 1,890 1,911 1,800 1,810 2,548,900
2017/04/11 2,080 2,135 2,078 2,098 619,700
2017/04/10 2,125 2,181 2,098 2,098 914,600
2017/04/07 2,055 2,097 2,001 2,081 937,200
2017/04/06 2,009 2,044 1,988 2,036 862,100
2017/04/05 2,011 2,063 1,982 2,010 1,136,100
2017/04/04 2,085 2,095 2,035 2,049 584,400
2017/04/03 2,083 2,119 2,076 2,109 479,900
2017/03/31 2,158 2,169 2,098 2,098 662,900
2017/03/30 2,169 2,174 2,104 2,112 637,800
2017/03/29 2,137 2,185 2,129 2,178 750,600
2017/03/28 2,105 2,121 2,098 2,118 401,400
2017/03/27 2,117 2,121 2,065 2,082 711,200
2017/03/24 2,163 2,187 2,140 2,171 501,100
2017/03/23 2,188 2,196 2,164 2,175 353,200
2017/03/22 2,195 2,209 2,162 2,162 669,600
2017/03/21 2,244 2,280 2,208 2,276 440,400
2017/03/17 2,300 2,300 2,251 2,258 341,600
2017/03/16 2,250 2,307 2,246 2,303 400,900
2017/03/15 2,275 2,299 2,269 2,286 385,400
2017/03/14 2,265 2,292 2,259 2,275 492,700
2017/03/13 2,267 2,279 2,246 2,249 386,500
2017/03/10 2,280 2,288 2,267 2,287 531,400
2017/03/09 2,240 2,254 2,225 2,254 334,700
2017/03/08 2,270 2,270 2,216 2,230 499,700
2017/03/07 2,242 2,282 2,231 2,274 600,900
2017/03/06 2,280 2,289 2,241 2,251 601,300
2017/03/03 2,355 2,388 2,282 2,298 891,500
2017/03/02 2,407 2,431 2,388 2,392 1,263,300
2017/03/01 2,240 2,314 2,214 2,304 1,193,500
2017/02/28 2,250 2,303 2,236 2,248 718,900
2017/02/27 2,236 2,237 2,168 2,216 792,800
2017/02/24 2,264 2,298 2,251 2,264 540,600
2017/02/23 2,336 2,340 2,281 2,310 643,400
2017/02/22 2,400 2,405 2,337 2,348 274,800
2017/02/21 2,345 2,380 2,322 2,377 327,500
2017/02/20 2,341 2,350 2,315 2,326 244,300
2017/02/17 2,308 2,364 2,306 2,355 346,200
2017/02/16 2,351 2,361 2,302 2,333 480,900
2017/02/15 2,370 2,399 2,360 2,367 414,100
2017/02/14 2,401 2,405 2,332 2,337 494,900
2017/02/13 2,411 2,429 2,387 2,391 395,400
2017/02/10 2,373 2,400 2,344 2,361 498,000
2017/02/09 2,318 2,318 2,287 2,295 348,000
2017/02/08 2,318 2,354 2,312 2,341 357,100
2017/02/07 2,358 2,360 2,286 2,296 700,700
2017/02/06 2,433 2,448 2,373 2,383 289,000
2017/02/03 2,416 2,455 2,378 2,390 447,300
2017/02/02 2,480 2,491 2,395 2,405 606,800
2017/02/01 2,371 2,470 2,371 2,450 546,300
2017/01/31 2,403 2,442 2,385 2,418 849,200
2017/01/30 2,500 2,517 2,474 2,493 512,000
2017/01/27 2,501 2,538 2,494 2,519 798,400
2017/01/26 2,538 2,579 2,469 2,477 1,162,100
2017/01/25 2,460 2,565 2,459 2,564 1,174,200
2017/01/24 2,360 2,400 2,341 2,380 481,400
2017/01/23 2,449 2,461 2,389 2,390 847,300
2017/01/20 2,386 2,505 2,386 2,499 998,000
2017/01/19 2,389 2,424 2,372 2,377 820,300
2017/01/18 2,240 2,353 2,203 2,350 1,454,200
2017/01/17 2,341 2,344 2,250 2,250 1,521,900
2017/01/16 2,408 2,455 2,370 2,389 831,200
2017/01/13 2,515 2,533 2,466 2,489 621,700
2017/01/12 2,515 2,577 2,492 2,531 1,064,900
2017/01/11 2,580 2,597 2,554 2,594 549,100
2017/01/10 2,560 2,597 2,544 2,581 495,900
2017/01/06 2,600 2,600 2,561 2,578 708,800
2017/01/05 2,664 2,664 2,620 2,650 585,300
2017/01/04 2,660 2,675 2,612 2,671 720,700

このページの先頭へ