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
2020/12/30 2,403 2,449 2,377 2,431 211,500
2020/12/29 2,402 2,439 2,366 2,436 171,000
2020/12/28 2,383 2,398 2,360 2,395 175,600
2020/12/25 2,384 2,398 2,363 2,392 99,800
2020/12/24 2,393 2,402 2,360 2,365 123,200
2020/12/23 2,415 2,420 2,348 2,365 104,200
2020/12/22 2,409 2,429 2,394 2,400 220,700
2020/12/21 2,412 2,432 2,391 2,415 135,100
2020/12/18 2,434 2,447 2,412 2,412 158,900
2020/12/17 2,416 2,434 2,396 2,434 144,300
2020/12/16 2,448 2,448 2,421 2,440 111,800
2020/12/15 2,426 2,459 2,419 2,436 146,700
2020/12/14 2,424 2,456 2,405 2,435 222,500
2020/12/11 2,501 2,518 2,417 2,446 233,100
2020/12/10 2,514 2,529 2,498 2,517 87,100
2020/12/09 2,508 2,523 2,500 2,520 100,200
2020/12/08 2,494 2,518 2,481 2,508 89,600
2020/12/07 2,529 2,534 2,493 2,508 132,900
2020/12/04 2,507 2,542 2,490 2,500 140,400
2020/12/03 2,554 2,554 2,516 2,533 109,400
2020/12/02 2,519 2,577 2,492 2,557 264,900
2020/12/01 2,460 2,516 2,460 2,497 139,000
2020/11/30 2,545 2,550 2,451 2,457 239,300
2020/11/27 2,535 2,572 2,514 2,551 179,900
2020/11/26 2,516 2,550 2,472 2,529 163,000
2020/11/25 2,595 2,619 2,536 2,539 250,400
2020/11/24 2,550 2,575 2,515 2,549 291,500
2020/11/20 2,408 2,475 2,391 2,472 158,900
2020/11/19 2,455 2,455 2,407 2,427 127,000
2020/11/18 2,469 2,473 2,432 2,460 256,500
2020/11/17 2,520 2,539 2,494 2,516 278,300
2020/11/16 2,450 2,509 2,437 2,489 244,200
2020/11/13 2,442 2,442 2,383 2,403 182,800
2020/11/12 2,479 2,479 2,425 2,470 193,900
2020/11/11 2,441 2,498 2,440 2,474 307,300
2020/11/10 2,436 2,439 2,378 2,407 175,600
2020/11/09 2,401 2,408 2,319 2,401 271,400
2020/11/06 2,334 2,365 2,303 2,359 309,400
2020/11/05 2,375 2,375 2,296 2,330 332,700
2020/11/04 2,328 2,368 2,294 2,357 273,600
2020/11/02 2,270 2,286 2,215 2,278 214,000
2020/10/30 2,287 2,316 2,237 2,262 276,200
2020/10/29 2,301 2,337 2,265 2,319 345,600
2020/10/28 2,420 2,420 2,306 2,344 290,300
2020/10/27 2,292 2,345 2,292 2,343 293,600
2020/10/26 2,431 2,436 2,350 2,372 239,800
2020/10/23 2,425 2,433 2,395 2,419 198,600
2020/10/22 2,529 2,540 2,435 2,457 220,200
2020/10/21 2,487 2,532 2,487 2,517 398,400
2020/10/20 2,419 2,480 2,415 2,462 324,600
2020/10/19 2,400 2,435 2,398 2,428 310,000
2020/10/16 2,335 2,400 2,334 2,395 317,300
2020/10/15 2,319 2,342 2,308 2,338 247,000
2020/10/14 2,310 2,335 2,297 2,315 221,900
2020/10/13 2,320 2,345 2,301 2,331 227,700
2020/10/12 2,380 2,382 2,313 2,323 259,300
2020/10/09 2,381 2,390 2,341 2,354 336,100
2020/10/08 2,420 2,442 2,377 2,383 377,900
2020/10/07 2,341 2,379 2,325 2,379 398,000
2020/10/06 2,321 2,365 2,308 2,334 484,300
2020/10/05 2,181 2,333 2,177 2,333 1,206,900
2020/10/02 2,073 2,089 2,024 2,037 243,100
2020/09/30 2,120 2,133 2,080 2,082 218,100
2020/09/29 2,120 2,150 2,113 2,135 258,900
2020/09/28 2,101 2,112 2,080 2,110 177,800
2020/09/25 2,054 2,075 2,043 2,065 189,300
2020/09/24 2,050 2,063 2,014 2,032 203,300
2020/09/23 2,100 2,113 2,055 2,065 225,100
2020/09/18 2,122 2,133 2,109 2,127 183,200
2020/09/17 2,124 2,134 2,102 2,111 159,100
2020/09/16 2,145 2,164 2,103 2,119 292,800
2020/09/15 2,200 2,200 2,142 2,167 314,400
2020/09/14 2,221 2,239 2,202 2,224 248,500
2020/09/11 2,259 2,260 2,213 2,230 235,200
2020/09/10 2,230 2,256 2,220 2,256 194,300
2020/09/09 2,226 2,232 2,205 2,222 199,700
2020/09/08 2,260 2,269 2,235 2,261 198,700
2020/09/07 2,200 2,255 2,199 2,245 273,700
2020/09/04 2,199 2,225 2,198 2,209 210,100
2020/09/03 2,209 2,235 2,191 2,214 199,800
2020/09/02 2,182 2,224 2,166 2,217 208,600
2020/09/01 2,228 2,232 2,191 2,209 229,700
2020/08/31 2,164 2,240 2,164 2,225 300,500
2020/08/28 2,175 2,231 2,136 2,169 421,200
2020/08/27 2,195 2,195 2,164 2,192 173,300
2020/08/26 2,180 2,211 2,157 2,196 360,100
2020/08/25 2,168 2,218 2,168 2,180 509,100
2020/08/24 2,070 2,143 2,065 2,137 304,500
2020/08/21 2,090 2,110 2,075 2,079 247,700
2020/08/20 2,065 2,096 2,053 2,071 420,800
2020/08/19 2,009 2,054 1,995 2,040 276,500
2020/08/18 1,979 2,020 1,973 2,005 204,100
2020/08/17 1,990 2,014 1,983 1,984 165,300
2020/08/14 1,987 1,996 1,974 1,985 167,600
2020/08/13 1,996 1,998 1,944 1,984 319,400
2020/08/12 1,940 1,979 1,929 1,958 188,800
2020/08/11 1,855 1,944 1,847 1,936 251,800
2020/08/07 1,809 1,830 1,797 1,825 174,000
2020/08/06 1,839 1,856 1,812 1,817 85,600
2020/08/05 1,813 1,846 1,796 1,840 210,300
2020/08/04 1,820 1,858 1,815 1,849 158,100
2020/08/03 1,776 1,808 1,759 1,797 266,200
2020/07/31 1,815 1,821 1,751 1,751 262,800
2020/07/30 1,846 1,857 1,805 1,816 142,400
2020/07/29 1,885 1,895 1,843 1,848 113,300
2020/07/28 1,900 1,926 1,881 1,889 162,900
2020/07/27 1,898 1,919 1,881 1,918 142,100
2020/07/22 1,945 1,973 1,933 1,933 217,900
2020/07/21 1,949 1,963 1,938 1,955 240,100
2020/07/20 1,963 1,965 1,948 1,954 220,200
2020/07/17 1,951 1,968 1,935 1,953 466,900
2020/07/16 1,930 1,950 1,929 1,935 517,600
2020/07/15 1,883 1,916 1,867 1,910 569,800
2020/07/14 1,849 1,878 1,832 1,849 324,300
2020/07/13 1,825 1,849 1,793 1,839 363,000
2020/07/10 1,800 1,866 1,791 1,795 771,000
2020/07/09 1,741 1,795 1,735 1,774 322,100
2020/07/08 1,771 1,804 1,757 1,759 205,200
2020/07/07 1,800 1,800 1,782 1,793 114,200
2020/07/06 1,786 1,800 1,767 1,799 154,300
2020/07/03 1,765 1,785 1,763 1,780 91,600
2020/07/02 1,765 1,774 1,731 1,758 120,800
2020/07/01 1,805 1,810 1,756 1,765 118,100
2020/06/30 1,800 1,828 1,789 1,790 343,300
2020/06/29 1,774 1,785 1,761 1,773 92,900
2020/06/26 1,798 1,801 1,782 1,796 159,200
2020/06/25 1,760 1,781 1,730 1,764 157,700
2020/06/24 1,788 1,794 1,775 1,786 71,300
2020/06/23 1,809 1,809 1,770 1,790 121,500
2020/06/22 1,771 1,802 1,770 1,784 88,700
2020/06/19 1,805 1,816 1,782 1,788 124,200
2020/06/18 1,780 1,798 1,753 1,793 98,400
2020/06/17 1,787 1,802 1,764 1,798 227,500
2020/06/16 1,734 1,813 1,734 1,805 452,700
2020/06/15 1,729 1,756 1,683 1,683 197,000
2020/06/12 1,699 1,753 1,691 1,744 226,800
2020/06/11 1,774 1,802 1,762 1,790 280,400
2020/06/10 1,853 1,854 1,807 1,808 264,500
2020/06/09 1,881 1,890 1,854 1,862 232,900
2020/06/08 1,880 1,892 1,845 1,881 221,800
2020/06/05 1,842 1,870 1,820 1,859 330,900
2020/06/04 1,880 1,885 1,822 1,850 258,400
2020/06/03 1,880 1,884 1,832 1,846 281,500
2020/06/02 1,850 1,868 1,842 1,853 306,700
2020/06/01 1,780 1,835 1,780 1,824 289,400
2020/05/29 1,844 1,844 1,778 1,779 322,200
2020/05/28 1,880 1,881 1,828 1,860 269,400
2020/05/27 1,838 1,879 1,826 1,865 330,000
2020/05/26 1,801 1,849 1,800 1,833 265,100
2020/05/25 1,760 1,776 1,750 1,772 136,600
2020/05/22 1,740 1,740 1,708 1,729 114,400
2020/05/21 1,750 1,763 1,713 1,724 303,100
2020/05/20 1,744 1,770 1,740 1,757 130,800
2020/05/19 1,736 1,762 1,729 1,751 315,600
2020/05/18 1,675 1,684 1,647 1,674 166,100
2020/05/15 1,665 1,687 1,613 1,647 212,600
2020/05/14 1,720 1,721 1,621 1,625 570,500
2020/05/13 1,717 1,778 1,707 1,745 362,300
2020/05/12 1,740 1,752 1,721 1,742 328,600
2020/05/11 1,695 1,719 1,692 1,709 323,800
2020/05/08 1,603 1,639 1,603 1,634 355,500
2020/05/07 1,534 1,574 1,529 1,567 354,700
2020/05/01 1,542 1,544 1,517 1,527 246,900
2020/04/30 1,528 1,595 1,524 1,565 466,200
2020/04/28 1,473 1,484 1,458 1,473 281,400
2020/04/27 1,474 1,487 1,452 1,479 208,400
2020/04/24 1,464 1,488 1,457 1,475 305,600
2020/04/23 1,429 1,461 1,428 1,455 220,100
2020/04/22 1,405 1,448 1,401 1,437 354,300
2020/04/21 1,417 1,431 1,409 1,421 341,700
2020/04/20 1,358 1,419 1,355 1,413 237,300
2020/04/17 1,407 1,410 1,376 1,380 303,100
2020/04/16 1,355 1,382 1,342 1,379 167,700
2020/04/15 1,380 1,393 1,345 1,376 332,400
2020/04/14 1,390 1,402 1,364 1,385 341,700
2020/04/13 1,405 1,443 1,378 1,388 551,300
2020/04/10 1,403 1,494 1,384 1,415 906,100
2020/04/09 1,362 1,365 1,309 1,361 473,300
2020/04/08 1,359 1,366 1,290 1,332 277,800
2020/04/07 1,341 1,365 1,317 1,348 373,800
2020/04/06 1,248 1,347 1,231 1,336 337,700
2020/04/03 1,291 1,307 1,259 1,274 311,000
2020/04/02 1,257 1,289 1,254 1,261 389,700
2020/04/01 1,335 1,375 1,289 1,302 376,500
2020/03/31 1,371 1,399 1,345 1,348 358,100
2020/03/30 1,326 1,367 1,307 1,366 324,500
2020/03/27 1,383 1,387 1,318 1,386 589,600
2020/03/26 1,350 1,362 1,298 1,327 517,400
2020/03/25 1,374 1,380 1,307 1,375 798,900
2020/03/24 1,235 1,266 1,214 1,263 615,700
2020/03/23 1,162 1,210 1,158 1,201 818,000
2020/03/19 1,175 1,185 1,138 1,172 526,800
2020/03/18 1,158 1,206 1,135 1,136 839,000
2020/03/17 1,113 1,159 1,076 1,143 859,000
2020/03/16 1,226 1,233 1,138 1,144 713,900
2020/03/13 1,177 1,260 1,175 1,210 727,100
2020/03/12 1,344 1,358 1,268 1,280 729,200
2020/03/11 1,396 1,431 1,374 1,374 574,300
2020/03/10 1,333 1,400 1,305 1,388 572,200
2020/03/09 1,476 1,485 1,372 1,393 517,000
2020/03/06 1,594 1,602 1,544 1,548 577,200
2020/03/05 1,665 1,672 1,631 1,634 326,300
2020/03/04 1,626 1,653 1,619 1,632 343,400
2020/03/03 1,753 1,759 1,647 1,647 415,500
2020/03/02 1,629 1,709 1,624 1,684 414,000
2020/02/28 1,655 1,699 1,643 1,655 564,100
2020/02/27 1,782 1,801 1,719 1,735 462,800
2020/02/26 1,846 1,863 1,823 1,856 504,400
2020/02/25 1,778 1,885 1,765 1,862 469,000
2020/02/21 1,905 1,925 1,895 1,904 244,600
2020/02/20 1,946 1,966 1,903 1,911 190,200
2020/02/19 1,919 1,927 1,890 1,896 243,000
2020/02/18 1,961 1,964 1,902 1,915 315,900
2020/02/17 1,961 1,991 1,956 1,987 174,200
2020/02/14 1,949 2,003 1,936 1,998 360,700
2020/02/13 2,002 2,014 1,966 1,970 445,600
2020/02/12 2,029 2,030 1,968 1,998 765,900
2020/02/10 1,940 2,014 1,936 2,005 547,900
2020/02/07 1,989 1,994 1,947 1,963 411,200
2020/02/06 1,967 2,033 1,965 1,990 635,900
2020/02/05 1,900 1,922 1,887 1,916 418,000
2020/02/04 1,850 1,878 1,833 1,870 346,700
2020/02/03 1,789 1,874 1,784 1,865 350,000
2020/01/31 1,888 1,902 1,864 1,889 255,700
2020/01/30 1,909 1,920 1,845 1,858 574,300
2020/01/29 1,938 1,966 1,906 1,918 498,100
2020/01/28 1,889 1,934 1,882 1,926 661,300
2020/01/27 1,915 1,934 1,872 1,926 806,900
2020/01/24 1,904 1,915 1,888 1,892 429,300
2020/01/23 1,884 1,917 1,879 1,902 684,400
2020/01/22 1,830 1,919 1,830 1,913 812,800
2020/01/21 1,813 1,839 1,797 1,837 488,300
2020/01/20 1,799 1,834 1,791 1,830 300,600
2020/01/17 1,790 1,831 1,784 1,816 380,400
2020/01/16 1,859 1,859 1,772 1,779 450,300
2020/01/15 1,848 1,888 1,822 1,833 859,800
2020/01/14 1,752 1,897 1,720 1,895 2,544,200
2020/01/10 1,630 1,640 1,622 1,632 308,600
2020/01/09 1,628 1,639 1,616 1,625 292,700
2020/01/08 1,614 1,614 1,572 1,604 477,100
2020/01/07 1,620 1,646 1,618 1,639 309,600
2020/01/06 1,610 1,619 1,592 1,605 445,700

このページの先頭へ