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
2019/12/30 1,651 1,651 1,625 1,646 274,200
2019/12/27 1,662 1,663 1,636 1,656 323,300
2019/12/26 1,642 1,667 1,642 1,655 227,800
2019/12/25 1,647 1,651 1,637 1,641 211,000
2019/12/24 1,665 1,667 1,647 1,653 198,100
2019/12/23 1,700 1,702 1,657 1,658 249,700
2019/12/20 1,684 1,701 1,678 1,694 266,700
2019/12/19 1,681 1,704 1,679 1,689 261,300
2019/12/18 1,682 1,702 1,674 1,681 317,000
2019/12/17 1,687 1,690 1,661 1,672 239,700
2019/12/16 1,714 1,718 1,682 1,682 218,300
2019/12/13 1,703 1,729 1,701 1,704 672,800
2019/12/12 1,675 1,680 1,645 1,646 305,100
2019/12/11 1,687 1,688 1,655 1,655 249,800
2019/12/10 1,694 1,700 1,679 1,680 208,600
2019/12/09 1,710 1,729 1,694 1,694 207,700
2019/12/06 1,686 1,705 1,682 1,687 173,500
2019/12/05 1,662 1,689 1,662 1,677 225,700
2019/12/04 1,651 1,655 1,632 1,650 259,400
2019/12/03 1,657 1,679 1,651 1,668 291,900
2019/12/02 1,686 1,708 1,686 1,692 212,900
2019/11/29 1,699 1,704 1,681 1,689 122,500
2019/11/28 1,711 1,714 1,692 1,699 128,900
2019/11/27 1,692 1,711 1,689 1,711 181,400
2019/11/26 1,716 1,721 1,685 1,689 203,800
2019/11/25 1,682 1,704 1,678 1,690 210,400
2019/11/22 1,637 1,670 1,636 1,660 395,000
2019/11/21 1,677 1,690 1,630 1,653 442,300
2019/11/20 1,695 1,700 1,670 1,674 374,800
2019/11/19 1,747 1,747 1,699 1,708 394,000
2019/11/18 1,772 1,789 1,753 1,759 199,700
2019/11/15 1,747 1,763 1,729 1,759 192,500
2019/11/14 1,792 1,801 1,765 1,766 265,600
2019/11/13 1,790 1,798 1,776 1,794 198,500
2019/11/12 1,774 1,799 1,762 1,797 153,200
2019/11/11 1,799 1,808 1,774 1,777 252,700
2019/11/08 1,753 1,804 1,751 1,799 684,000
2019/11/07 1,748 1,750 1,717 1,724 276,900
2019/11/06 1,754 1,754 1,729 1,743 179,800
2019/11/05 1,714 1,756 1,706 1,753 510,200
2019/11/01 1,700 1,700 1,672 1,674 380,100
2019/10/31 1,759 1,759 1,704 1,711 338,000
2019/10/30 1,742 1,758 1,724 1,758 387,800
2019/10/29 1,707 1,729 1,704 1,729 391,500
2019/10/28 1,731 1,737 1,721 1,723 216,000
2019/10/25 1,719 1,726 1,698 1,717 242,100
2019/10/24 1,664 1,706 1,660 1,706 462,400
2019/10/23 1,666 1,671 1,642 1,669 579,300
2019/10/21 1,703 1,705 1,660 1,672 552,700
2019/10/18 1,684 1,728 1,680 1,707 505,100
2019/10/17 1,700 1,713 1,663 1,666 873,900
2019/10/16 1,789 1,825 1,708 1,726 884,100
2019/10/15 1,792 1,811 1,757 1,794 505,200
2019/10/11 1,680 1,787 1,665 1,762 1,240,900
2019/10/10 1,672 1,676 1,643 1,668 334,900
2019/10/09 1,661 1,669 1,638 1,668 413,100
2019/10/08 1,643 1,699 1,638 1,696 355,400
2019/10/07 1,670 1,673 1,645 1,649 250,700
2019/10/04 1,636 1,653 1,630 1,648 154,800
2019/10/03 1,619 1,646 1,611 1,633 290,400
2019/10/02 1,681 1,685 1,658 1,679 194,300
2019/10/01 1,680 1,711 1,678 1,705 194,200
2019/09/30 1,700 1,709 1,668 1,677 223,300
2019/09/27 1,697 1,715 1,662 1,712 444,200
2019/09/26 1,694 1,714 1,673 1,681 355,700
2019/09/25 1,658 1,669 1,644 1,665 184,200
2019/09/24 1,683 1,706 1,674 1,679 257,800
2019/09/20 1,671 1,673 1,655 1,670 266,000
2019/09/19 1,641 1,679 1,641 1,661 288,100
2019/09/18 1,665 1,672 1,626 1,634 433,300
2019/09/17 1,669 1,691 1,661 1,681 221,000
2019/09/13 1,698 1,698 1,669 1,694 311,800
2019/09/12 1,685 1,703 1,680 1,681 294,200
2019/09/11 1,692 1,698 1,674 1,683 279,100
2019/09/10 1,609 1,669 1,608 1,666 353,600
2019/09/09 1,582 1,599 1,568 1,599 158,200
2019/09/06 1,585 1,594 1,575 1,585 196,900
2019/09/05 1,559 1,577 1,552 1,565 274,200
2019/09/04 1,544 1,554 1,534 1,545 255,700
2019/09/03 1,562 1,568 1,553 1,561 120,500
2019/09/02 1,570 1,572 1,548 1,562 115,100
2019/08/30 1,575 1,586 1,562 1,575 207,700
2019/08/29 1,510 1,539 1,506 1,535 427,400
2019/08/28 1,548 1,550 1,524 1,534 143,600
2019/08/27 1,544 1,562 1,535 1,556 175,200
2019/08/26 1,516 1,532 1,511 1,524 229,400
2019/08/23 1,560 1,580 1,558 1,563 102,800
2019/08/22 1,565 1,577 1,559 1,563 147,500
2019/08/21 1,545 1,563 1,535 1,550 182,200
2019/08/20 1,554 1,578 1,543 1,576 288,600
2019/08/19 1,536 1,548 1,521 1,538 211,400
2019/08/16 1,510 1,515 1,499 1,511 210,900
2019/08/15 1,500 1,523 1,495 1,523 273,500
2019/08/14 1,562 1,569 1,528 1,539 217,500
2019/08/13 1,526 1,531 1,512 1,531 235,700
2019/08/09 1,572 1,576 1,541 1,554 213,400
2019/08/08 1,566 1,573 1,540 1,561 352,200
2019/08/07 1,584 1,597 1,571 1,585 221,800
2019/08/06 1,530 1,602 1,521 1,591 397,300
2019/08/05 1,606 1,617 1,569 1,593 358,200
2019/08/02 1,651 1,662 1,620 1,635 369,800
2019/08/01 1,671 1,702 1,660 1,691 145,400
2019/07/31 1,705 1,707 1,678 1,696 238,800
2019/07/30 1,684 1,710 1,679 1,695 209,000
2019/07/29 1,704 1,704 1,673 1,675 380,600
2019/07/26 1,730 1,731 1,697 1,700 268,500
2019/07/25 1,706 1,728 1,702 1,712 361,100
2019/07/24 1,700 1,730 1,696 1,714 468,500
2019/07/23 1,726 1,737 1,716 1,724 254,800
2019/07/22 1,720 1,729 1,701 1,720 216,300
2019/07/19 1,681 1,720 1,674 1,716 426,400
2019/07/18 1,712 1,713 1,681 1,681 474,300
2019/07/17 1,730 1,761 1,723 1,731 329,000
2019/07/16 1,728 1,750 1,717 1,734 457,800
2019/07/12 1,744 1,745 1,717 1,720 553,600
2019/07/11 1,751 1,755 1,706 1,716 1,360,500
2019/07/10 1,809 1,816 1,752 1,768 1,848,300
2019/07/09 1,939 1,992 1,939 1,969 510,700
2019/07/08 1,943 1,946 1,921 1,937 193,800
2019/07/05 1,969 1,969 1,917 1,944 300,300
2019/07/04 1,975 1,987 1,963 1,970 202,000
2019/07/03 2,039 2,042 1,970 1,974 342,100
2019/07/02 2,027 2,058 2,020 2,057 235,000
2019/07/01 1,980 2,050 1,980 2,050 454,400
2019/06/28 1,950 1,955 1,909 1,925 225,200
2019/06/27 1,875 1,964 1,875 1,960 356,300
2019/06/26 1,865 1,888 1,848 1,853 209,000
2019/06/25 1,883 1,911 1,868 1,869 225,600
2019/06/24 1,871 1,877 1,857 1,877 158,300
2019/06/21 1,900 1,901 1,861 1,879 292,600
2019/06/20 1,890 1,897 1,860 1,884 187,600
2019/06/19 1,881 1,908 1,866 1,898 299,800
2019/06/18 1,835 1,851 1,798 1,801 152,500
2019/06/17 1,854 1,857 1,816 1,842 196,100
2019/06/14 1,852 1,879 1,842 1,871 113,700
2019/06/13 1,855 1,867 1,837 1,847 117,200
2019/06/12 1,888 1,909 1,873 1,875 151,800
2019/06/11 1,860 1,885 1,839 1,883 177,500
2019/06/10 1,849 1,866 1,831 1,854 206,500
2019/06/07 1,797 1,824 1,789 1,816 126,500
2019/06/06 1,831 1,836 1,782 1,783 225,300
2019/06/05 1,830 1,854 1,818 1,838 306,700
2019/06/04 1,714 1,771 1,697 1,769 451,300
2019/06/03 1,737 1,746 1,717 1,718 294,800
2019/05/31 1,817 1,831 1,788 1,792 245,700
2019/05/30 1,793 1,849 1,788 1,846 253,700
2019/05/29 1,788 1,821 1,771 1,813 183,000
2019/05/28 1,801 1,833 1,790 1,832 230,900
2019/05/27 1,804 1,827 1,790 1,793 184,200
2019/05/24 1,750 1,806 1,749 1,796 252,300
2019/05/23 1,802 1,807 1,777 1,792 300,500
2019/05/22 1,841 1,856 1,820 1,831 281,100
2019/05/21 1,811 1,838 1,794 1,821 311,300
2019/05/20 1,866 1,885 1,836 1,836 175,300
2019/05/17 1,877 1,886 1,853 1,873 233,100
2019/05/16 1,856 1,861 1,828 1,848 406,200
2019/05/15 1,881 1,895 1,849 1,884 343,300
2019/05/14 1,808 1,871 1,773 1,856 485,600
2019/05/13 1,906 1,924 1,873 1,876 450,400
2019/05/10 1,934 1,988 1,916 1,942 419,100
2019/05/09 1,966 1,977 1,921 1,924 438,100
2019/05/08 1,980 1,998 1,957 1,980 629,300
2019/05/07 2,087 2,087 2,023 2,039 534,000
2019/04/26 2,070 2,097 2,042 2,094 361,900
2019/04/25 2,095 2,121 2,063 2,093 359,800
2019/04/24 2,165 2,170 2,067 2,087 619,500
2019/04/23 2,098 2,165 2,078 2,158 700,200
2019/04/22 2,073 2,125 2,060 2,119 582,400
2019/04/19 2,056 2,114 2,056 2,079 375,800
2019/04/18 2,090 2,104 2,034 2,036 257,300
2019/04/17 2,071 2,110 2,071 2,082 361,500
2019/04/16 2,055 2,065 2,030 2,045 282,100
2019/04/15 2,055 2,081 2,051 2,071 460,300
2019/04/12 2,041 2,049 1,993 2,005 481,200
2019/04/11 2,059 2,075 2,002 2,025 870,200
2019/04/10 2,000 2,123 1,991 2,076 1,083,200
2019/04/09 2,085 2,147 2,076 2,128 525,100
2019/04/08 2,177 2,181 2,103 2,110 272,900
2019/04/05 2,149 2,172 2,138 2,157 343,600
2019/04/04 2,136 2,183 2,118 2,127 659,600
2019/04/03 2,042 2,111 2,030 2,110 631,900
2019/04/02 2,050 2,110 2,046 2,049 730,900
2019/04/01 1,982 2,024 1,975 2,015 504,000
2019/03/29 1,920 1,947 1,908 1,947 449,000
2019/03/28 1,905 1,905 1,856 1,884 341,000
2019/03/27 1,946 1,960 1,910 1,929 246,300
2019/03/26 1,890 1,932 1,873 1,931 442,300
2019/03/25 1,881 1,889 1,843 1,871 352,300
2019/03/22 1,975 1,986 1,940 1,961 236,600
2019/03/20 1,974 1,978 1,952 1,967 195,800
2019/03/19 1,984 1,984 1,953 1,974 189,500
2019/03/18 1,975 1,977 1,949 1,977 195,500
2019/03/15 1,961 2,002 1,956 1,962 400,600
2019/03/14 1,973 2,006 1,945 1,949 319,000
2019/03/13 1,952 1,964 1,912 1,933 340,800
2019/03/12 1,937 1,988 1,929 1,966 485,900
2019/03/11 1,850 1,883 1,815 1,879 338,000
2019/03/08 1,910 1,910 1,837 1,847 424,000
2019/03/07 1,961 1,974 1,940 1,957 298,800
2019/03/06 1,993 1,997 1,975 1,990 261,500
2019/03/05 2,039 2,042 1,966 1,977 380,400
2019/03/04 1,992 2,045 1,992 2,042 307,100
2019/03/01 1,973 2,000 1,964 1,982 308,200
2019/02/28 1,992 1,992 1,937 1,949 385,100
2019/02/27 2,000 2,004 1,972 1,998 352,200
2019/02/26 2,047 2,061 2,007 2,022 483,500
2019/02/25 2,035 2,069 2,030 2,054 708,700
2019/02/22 2,014 2,036 1,987 2,035 300,100
2019/02/21 2,032 2,049 2,021 2,038 267,900
2019/02/20 2,051 2,068 2,017 2,028 315,800
2019/02/19 2,046 2,051 2,021 2,028 202,200
2019/02/18 2,031 2,045 2,020 2,031 305,200
2019/02/15 1,962 1,983 1,935 1,962 376,200
2019/02/14 2,025 2,042 1,985 1,987 301,400
2019/02/13 2,000 2,032 1,989 2,025 397,800
2019/02/12 1,924 1,983 1,907 1,968 369,300
2019/02/08 1,933 1,942 1,900 1,901 456,200
2019/02/07 1,990 1,997 1,962 1,988 217,400
2019/02/06 1,999 2,023 1,986 1,997 269,200
2019/02/05 1,999 1,999 1,961 1,996 267,000
2019/02/04 1,966 1,988 1,957 1,980 342,900
2019/02/01 1,965 1,972 1,933 1,947 305,400
2019/01/31 1,942 1,977 1,938 1,967 325,700
2019/01/30 1,964 1,965 1,920 1,922 366,500
2019/01/29 1,970 1,973 1,919 1,965 414,900
2019/01/28 1,984 1,990 1,944 1,948 242,500
2019/01/25 1,910 1,963 1,910 1,944 394,500
2019/01/24 1,901 1,924 1,849 1,904 319,800
2019/01/23 1,860 1,910 1,850 1,901 378,000
2019/01/22 1,949 1,950 1,874 1,890 398,100
2019/01/21 1,961 2,002 1,943 1,970 533,200
2019/01/18 1,859 1,918 1,838 1,913 375,400
2019/01/17 1,873 1,903 1,828 1,836 451,900
2019/01/16 1,915 1,936 1,831 1,833 640,000
2019/01/15 1,870 1,948 1,812 1,943 1,050,900
2019/01/11 1,800 1,840 1,796 1,830 375,200
2019/01/10 1,854 1,867 1,773 1,781 628,800
2019/01/09 1,800 1,892 1,786 1,866 697,000
2019/01/08 1,722 1,781 1,720 1,760 512,900
2019/01/07 1,722 1,753 1,713 1,727 307,700
2019/01/04 1,628 1,640 1,581 1,629 355,200

このページの先頭へ