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
2018/12/28 1,692 1,735 1,673 1,694 336,400
2018/12/27 1,700 1,707 1,652 1,707 512,300
2018/12/26 1,560 1,610 1,555 1,610 478,500
2018/12/25 1,581 1,613 1,546 1,553 543,000
2018/12/21 1,680 1,733 1,662 1,728 919,300
2018/12/20 1,809 1,815 1,704 1,720 897,300
2018/12/19 1,835 1,884 1,810 1,859 428,700
2018/12/18 1,847 1,880 1,806 1,826 616,200
2018/12/17 1,978 1,994 1,904 1,912 329,800
2018/12/14 1,990 2,018 1,932 1,985 464,400
2018/12/13 1,925 1,993 1,923 1,991 400,500
2018/12/12 1,893 1,912 1,862 1,900 656,400
2018/12/11 1,931 1,931 1,832 1,859 584,500
2018/12/10 1,970 1,996 1,913 1,926 422,900
2018/12/07 2,056 2,063 1,995 2,010 432,600
2018/12/06 2,111 2,111 2,023 2,041 422,000
2018/12/05 2,117 2,140 2,093 2,127 396,400
2018/12/04 2,250 2,263 2,151 2,167 483,500
2018/12/03 2,323 2,323 2,229 2,235 505,000
2018/11/30 2,273 2,294 2,246 2,285 198,300
2018/11/29 2,320 2,320 2,259 2,270 240,800
2018/11/28 2,190 2,273 2,184 2,270 324,500
2018/11/27 2,203 2,219 2,149 2,168 233,700
2018/11/26 2,156 2,205 2,142 2,185 174,500
2018/11/22 2,208 2,209 2,157 2,180 242,300
2018/11/21 2,111 2,174 2,093 2,166 277,100
2018/11/20 2,183 2,206 2,153 2,161 350,700
2018/11/19 2,197 2,235 2,188 2,233 341,400
2018/11/16 2,286 2,306 2,197 2,201 456,400
2018/11/15 2,267 2,312 2,262 2,291 219,600
2018/11/14 2,315 2,354 2,296 2,298 265,200
2018/11/13 2,371 2,383 2,298 2,312 461,400
2018/11/12 2,427 2,460 2,401 2,452 230,700
2018/11/09 2,473 2,497 2,453 2,454 221,100
2018/11/08 2,520 2,546 2,471 2,473 451,300
2018/11/07 2,435 2,499 2,405 2,415 402,200
2018/11/06 2,444 2,450 2,410 2,421 241,500
2018/11/05 2,402 2,445 2,395 2,428 308,600
2018/11/02 2,377 2,450 2,366 2,444 456,000
2018/11/01 2,339 2,358 2,302 2,337 368,700
2018/10/31 2,285 2,340 2,239 2,337 558,500
2018/10/30 2,081 2,220 2,081 2,205 492,900
2018/10/29 2,123 2,164 2,099 2,109 451,100
2018/10/26 2,249 2,249 2,120 2,150 639,700
2018/10/25 2,250 2,277 2,211 2,217 749,600
2018/10/24 2,410 2,419 2,343 2,383 452,600
2018/10/23 2,463 2,463 2,375 2,396 591,000
2018/10/22 2,518 2,520 2,440 2,503 562,300
2018/10/19 2,430 2,485 2,428 2,483 412,600
2018/10/18 2,505 2,516 2,455 2,463 497,800
2018/10/17 2,488 2,543 2,452 2,496 718,900
2018/10/16 2,480 2,480 2,370 2,432 783,000
2018/10/15 2,496 2,511 2,451 2,485 683,600
2018/10/12 2,500 2,526 2,448 2,479 1,411,600
2018/10/11 2,555 2,676 2,520 2,550 1,957,000
2018/10/10 2,900 2,966 2,891 2,955 402,000
2018/10/09 2,941 2,952 2,883 2,903 465,200
2018/10/05 2,997 3,040 2,964 2,991 265,500
2018/10/04 3,050 3,115 3,035 3,070 318,800
2018/10/03 3,035 3,045 2,993 2,999 267,400
2018/10/02 3,095 3,095 3,025 3,050 284,100
2018/10/01 3,090 3,095 3,045 3,060 158,300
2018/09/28 3,075 3,095 3,025 3,065 216,400
2018/09/27 3,015 3,055 3,010 3,035 216,100
2018/09/26 2,977 3,045 2,968 3,035 271,000
2018/09/25 2,980 2,985 2,910 2,985 508,700
2018/09/21 3,075 3,080 2,985 3,015 380,700
2018/09/20 3,030 3,120 3,000 3,025 346,700
2018/09/19 2,951 3,045 2,927 3,020 567,800
2018/09/18 2,857 2,936 2,844 2,909 269,100
2018/09/14 2,880 2,924 2,874 2,898 531,500
2018/09/13 2,805 2,867 2,788 2,813 418,600
2018/09/12 2,779 2,792 2,742 2,787 260,200
2018/09/11 2,785 2,790 2,721 2,753 193,300
2018/09/10 2,708 2,759 2,703 2,744 132,700
2018/09/07 2,733 2,733 2,706 2,720 176,300
2018/09/06 2,767 2,791 2,746 2,789 198,800
2018/09/05 2,789 2,794 2,728 2,767 269,900
2018/09/04 2,727 2,760 2,680 2,756 322,700
2018/09/03 2,834 2,834 2,722 2,750 605,800
2018/08/31 2,815 2,871 2,758 2,843 554,100
2018/08/30 2,825 2,960 2,824 2,875 1,133,800
2018/08/29 2,717 2,818 2,710 2,806 508,800
2018/08/28 2,716 2,780 2,709 2,710 384,600
2018/08/27 2,636 2,699 2,630 2,694 241,100
2018/08/24 2,624 2,653 2,597 2,649 245,600
2018/08/23 2,622 2,622 2,597 2,604 129,700
2018/08/22 2,558 2,644 2,558 2,630 161,000
2018/08/21 2,571 2,601 2,547 2,571 189,200
2018/08/20 2,652 2,662 2,586 2,603 316,100
2018/08/17 2,610 2,673 2,603 2,663 293,200
2018/08/16 2,526 2,603 2,491 2,599 430,500
2018/08/15 2,530 2,561 2,530 2,556 404,400
2018/08/14 2,471 2,518 2,447 2,515 243,000
2018/08/13 2,541 2,541 2,430 2,443 466,000
2018/08/10 2,666 2,675 2,581 2,591 323,800
2018/08/09 2,672 2,719 2,670 2,701 323,500
2018/08/08 2,650 2,710 2,650 2,674 433,100
2018/08/07 2,600 2,639 2,596 2,620 561,900
2018/08/06 2,554 2,599 2,547 2,551 150,800
2018/08/03 2,538 2,571 2,522 2,558 237,200
2018/08/02 2,574 2,605 2,533 2,535 240,400
2018/08/01 2,620 2,631 2,604 2,612 250,100
2018/07/31 2,567 2,613 2,561 2,596 299,300
2018/07/30 2,614 2,634 2,592 2,597 192,900
2018/07/27 2,630 2,648 2,622 2,634 262,200
2018/07/26 2,649 2,649 2,601 2,609 359,100
2018/07/25 2,632 2,654 2,604 2,616 341,100
2018/07/24 2,600 2,637 2,597 2,618 418,800
2018/07/23 2,528 2,585 2,528 2,547 268,000
2018/07/20 2,597 2,606 2,542 2,569 398,200
2018/07/19 2,549 2,606 2,546 2,600 495,300
2018/07/18 2,619 2,619 2,541 2,550 652,100
2018/07/17 2,700 2,704 2,600 2,601 636,300
2018/07/13 2,635 2,704 2,629 2,693 585,400
2018/07/12 2,575 2,639 2,555 2,597 712,800
2018/07/11 2,499 2,589 2,470 2,572 1,578,400
2018/07/10 2,381 2,423 2,377 2,399 467,400
2018/07/09 2,299 2,333 2,256 2,331 262,200
2018/07/06 2,242 2,276 2,227 2,269 265,500
2018/07/05 2,220 2,256 2,210 2,219 157,800
2018/07/04 2,233 2,248 2,207 2,228 184,900
2018/07/03 2,285 2,299 2,244 2,263 283,500
2018/07/02 2,321 2,361 2,277 2,278 283,300
2018/06/29 2,292 2,336 2,278 2,332 278,800
2018/06/28 2,241 2,280 2,223 2,280 166,000
2018/06/27 2,280 2,291 2,246 2,259 205,400
2018/06/26 2,240 2,295 2,211 2,290 143,900
2018/06/25 2,315 2,331 2,269 2,274 140,700
2018/06/22 2,260 2,310 2,243 2,297 226,100
2018/06/21 2,311 2,335 2,281 2,305 191,100
2018/06/20 2,272 2,316 2,234 2,311 324,300
2018/06/19 2,295 2,321 2,273 2,279 217,100
2018/06/18 2,373 2,373 2,311 2,318 227,500
2018/06/15 2,473 2,474 2,378 2,385 512,300
2018/06/14 2,493 2,493 2,452 2,456 216,300
2018/06/13 2,513 2,530 2,504 2,510 86,900
2018/06/12 2,550 2,554 2,491 2,510 196,600
2018/06/11 2,500 2,555 2,500 2,532 168,400
2018/06/08 2,550 2,565 2,509 2,512 280,200
2018/06/07 2,592 2,605 2,572 2,579 255,900
2018/06/06 2,559 2,575 2,541 2,558 159,200
2018/06/05 2,581 2,589 2,534 2,569 243,200
2018/06/04 2,534 2,579 2,506 2,567 254,900
2018/06/01 2,461 2,500 2,434 2,488 276,900
2018/05/31 2,489 2,504 2,455 2,494 367,100
2018/05/30 2,490 2,490 2,409 2,439 577,500
2018/05/29 2,566 2,567 2,527 2,555 248,400
2018/05/28 2,562 2,607 2,545 2,573 156,500
2018/05/25 2,550 2,627 2,550 2,582 259,000
2018/05/24 2,667 2,667 2,595 2,598 235,900
2018/05/23 2,700 2,724 2,666 2,687 325,300
2018/05/22 2,712 2,766 2,709 2,727 423,500
2018/05/21 2,690 2,716 2,665 2,709 290,900
2018/05/18 2,664 2,704 2,639 2,695 460,500
2018/05/17 2,635 2,675 2,620 2,656 419,700
2018/05/16 2,572 2,638 2,561 2,617 485,100
2018/05/15 2,517 2,591 2,500 2,577 439,400
2018/05/14 2,524 2,529 2,485 2,494 371,900
2018/05/11 2,495 2,525 2,485 2,512 322,100
2018/05/10 2,511 2,522 2,481 2,493 213,400
2018/05/09 2,508 2,517 2,483 2,496 284,200
2018/05/08 2,500 2,519 2,482 2,492 235,100
2018/05/07 2,511 2,511 2,468 2,494 275,200
2018/05/02 2,502 2,568 2,495 2,521 461,200
2018/05/01 2,499 2,499 2,460 2,482 331,000
2018/04/27 2,573 2,579 2,491 2,511 459,500
2018/04/26 2,546 2,611 2,538 2,566 624,100
2018/04/25 2,495 2,504 2,467 2,496 477,700
2018/04/24 2,540 2,583 2,532 2,553 580,600
2018/04/23 2,475 2,497 2,452 2,481 290,100
2018/04/20 2,456 2,487 2,409 2,462 391,500
2018/04/19 2,462 2,531 2,454 2,480 478,500
2018/04/18 2,425 2,470 2,414 2,462 237,500
2018/04/17 2,451 2,462 2,415 2,421 254,400
2018/04/16 2,498 2,502 2,441 2,465 267,100
2018/04/13 2,454 2,500 2,432 2,497 474,200
2018/04/12 2,504 2,522 2,418 2,429 713,100
2018/04/11 2,500 2,657 2,500 2,552 2,494,900
2018/04/10 2,285 2,356 2,221 2,350 898,400
2018/04/09 2,323 2,337 2,278 2,287 380,700
2018/04/06 2,367 2,385 2,325 2,325 296,100
2018/04/05 2,359 2,387 2,312 2,379 360,700
2018/04/04 2,344 2,344 2,305 2,320 250,300
2018/04/03 2,323 2,332 2,285 2,324 307,700
2018/04/02 2,385 2,400 2,357 2,373 342,400
2018/03/30 2,352 2,379 2,337 2,375 405,800
2018/03/29 2,329 2,352 2,288 2,319 380,900
2018/03/28 2,281 2,293 2,230 2,292 492,300
2018/03/27 2,351 2,361 2,265 2,324 1,075,000
2018/03/26 2,092 2,153 2,091 2,151 358,900
2018/03/23 2,188 2,190 2,153 2,161 550,000
2018/03/22 2,292 2,316 2,282 2,311 276,500
2018/03/20 2,250 2,309 2,247 2,294 412,700
2018/03/19 2,298 2,333 2,261 2,270 294,800
2018/03/16 2,340 2,340 2,311 2,312 417,100
2018/03/15 2,369 2,369 2,317 2,349 300,400
2018/03/14 2,360 2,385 2,349 2,379 258,500
2018/03/13 2,351 2,377 2,322 2,377 272,700
2018/03/12 2,370 2,405 2,353 2,390 393,300
2018/03/09 2,315 2,374 2,296 2,318 451,900
2018/03/08 2,343 2,346 2,274 2,290 256,300
2018/03/07 2,320 2,329 2,283 2,306 341,900
2018/03/06 2,323 2,377 2,322 2,334 443,200
2018/03/05 2,333 2,343 2,256 2,266 645,000
2018/03/02 2,346 2,400 2,335 2,367 677,700
2018/03/01 2,537 2,556 2,417 2,443 1,037,800
2018/02/28 2,538 2,635 2,534 2,587 1,349,000
2018/02/27 2,500 2,529 2,480 2,503 407,600
2018/02/26 2,530 2,530 2,452 2,485 449,100
2018/02/23 2,464 2,527 2,457 2,527 587,200
2018/02/22 2,462 2,466 2,417 2,439 343,000
2018/02/21 2,461 2,509 2,446 2,482 417,600
2018/02/20 2,521 2,521 2,431 2,462 510,800
2018/02/19 2,453 2,526 2,447 2,521 522,200
2018/02/16 2,490 2,490 2,424 2,446 360,100
2018/02/15 2,464 2,482 2,429 2,459 394,100
2018/02/14 2,513 2,540 2,414 2,423 542,300
2018/02/13 2,611 2,616 2,522 2,524 437,800
2018/02/09 2,511 2,558 2,507 2,536 340,500
2018/02/08 2,595 2,654 2,595 2,638 295,900
2018/02/07 2,702 2,720 2,584 2,584 548,400
2018/02/06 2,507 2,582 2,482 2,555 895,300
2018/02/05 2,695 2,720 2,675 2,685 551,700
2018/02/02 2,805 2,816 2,764 2,780 363,000
2018/02/01 2,842 2,852 2,809 2,843 248,200
2018/01/31 2,781 2,851 2,772 2,820 360,300
2018/01/30 2,860 2,871 2,771 2,789 368,100
2018/01/29 2,840 2,853 2,800 2,829 313,300
2018/01/26 2,849 2,877 2,789 2,792 451,300
2018/01/25 2,842 2,852 2,773 2,799 651,000
2018/01/24 2,912 2,930 2,878 2,889 366,600
2018/01/23 2,880 2,950 2,874 2,930 369,900
2018/01/22 2,930 2,930 2,868 2,891 472,700
2018/01/19 2,857 2,923 2,852 2,920 344,300
2018/01/18 2,880 2,880 2,835 2,857 513,000
2018/01/17 2,818 2,852 2,801 2,844 309,700
2018/01/16 2,858 2,865 2,818 2,839 636,400
2018/01/15 3,000 3,015 2,871 2,875 807,100
2018/01/12 2,884 2,997 2,860 2,972 1,389,600
2018/01/11 2,790 2,870 2,786 2,851 788,000
2018/01/10 2,800 2,846 2,778 2,840 581,300
2018/01/09 2,800 2,812 2,792 2,793 548,800
2018/01/05 2,777 2,784 2,751 2,755 479,900
2018/01/04 2,724 2,767 2,719 2,750 703,800

このページの先頭へ