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
2021/12/30 2,725 2,749 2,716 2,729 94,300
2021/12/29 2,750 2,775 2,716 2,733 111,200
2021/12/28 2,720 2,756 2,700 2,748 161,800
2021/12/27 2,693 2,697 2,661 2,670 116,900
2021/12/24 2,731 2,740 2,695 2,714 158,200
2021/12/23 2,680 2,725 2,668 2,717 151,100
2021/12/22 2,656 2,661 2,627 2,638 71,900
2021/12/21 2,645 2,668 2,628 2,641 131,800
2021/12/20 2,640 2,645 2,605 2,608 149,400
2021/12/17 2,715 2,717 2,674 2,682 122,400
2021/12/16 2,748 2,759 2,711 2,719 140,600
2021/12/15 2,686 2,718 2,676 2,687 104,600
2021/12/14 2,733 2,738 2,672 2,677 255,600
2021/12/13 2,775 2,775 2,744 2,759 83,500
2021/12/10 2,778 2,798 2,740 2,750 103,400
2021/12/09 2,807 2,812 2,767 2,778 106,700
2021/12/08 2,850 2,860 2,791 2,820 132,100
2021/12/07 2,784 2,830 2,735 2,818 109,400
2021/12/06 2,760 2,774 2,718 2,735 78,100
2021/12/03 2,705 2,751 2,672 2,751 142,700
2021/12/02 2,674 2,700 2,659 2,692 167,000
2021/12/01 2,689 2,711 2,648 2,695 222,000
2021/11/30 2,772 2,810 2,717 2,718 233,100
2021/11/29 2,747 2,794 2,730 2,732 186,500
2021/11/26 2,845 2,845 2,769 2,797 234,600
2021/11/25 2,897 2,910 2,862 2,862 117,700
2021/11/24 2,918 2,932 2,863 2,870 100,100
2021/11/22 2,934 2,941 2,916 2,920 111,200
2021/11/19 2,959 2,976 2,922 2,969 119,300
2021/11/18 2,945 2,973 2,918 2,953 169,500
2021/11/17 3,020 3,020 2,964 2,976 87,100
2021/11/16 3,005 3,045 2,998 2,998 110,900
2021/11/15 2,997 3,015 2,980 3,000 162,800
2021/11/12 3,015 3,040 2,998 3,020 152,600
2021/11/11 2,938 2,995 2,938 2,985 175,000
2021/11/10 2,970 2,984 2,925 2,930 125,400
2021/11/09 3,030 3,035 2,979 2,981 93,000
2021/11/08 3,010 3,010 2,959 3,010 187,000
2021/11/05 3,050 3,055 3,005 3,015 117,900
2021/11/04 3,050 3,095 3,040 3,075 236,100
2021/11/02 3,015 3,040 3,000 3,005 202,800
2021/11/01 3,000 3,015 2,986 3,015 306,000
2021/10/29 2,963 2,963 2,910 2,925 189,200
2021/10/28 2,946 2,950 2,900 2,924 511,300
2021/10/27 2,940 2,961 2,933 2,957 205,500
2021/10/26 2,928 2,967 2,915 2,945 192,200
2021/10/25 2,870 2,907 2,868 2,900 225,000
2021/10/22 2,855 2,930 2,842 2,900 275,800
2021/10/21 2,895 2,944 2,866 2,881 387,600
2021/10/20 2,806 2,919 2,801 2,898 679,300
2021/10/19 2,795 2,807 2,752 2,765 166,500
2021/10/18 2,793 2,806 2,774 2,800 201,500
2021/10/15 2,701 2,776 2,701 2,769 249,100
2021/10/14 2,660 2,695 2,650 2,683 163,400
2021/10/13 2,667 2,696 2,633 2,666 163,800
2021/10/12 2,666 2,699 2,661 2,696 181,300
2021/10/11 2,674 2,719 2,643 2,697 306,500
2021/10/08 2,626 2,729 2,617 2,652 650,000
2021/10/07 2,506 2,552 2,492 2,509 320,900
2021/10/06 2,543 2,613 2,502 2,524 236,900
2021/10/05 2,530 2,534 2,465 2,506 292,600
2021/10/04 2,603 2,609 2,534 2,556 209,100
2021/10/01 2,590 2,618 2,550 2,574 373,400
2021/09/30 2,620 2,628 2,596 2,609 159,000
2021/09/29 2,601 2,627 2,588 2,620 234,300
2021/09/28 2,638 2,652 2,594 2,646 165,600
2021/09/27 2,678 2,683 2,638 2,638 140,000
2021/09/24 2,670 2,685 2,655 2,663 206,000
2021/09/22 2,584 2,617 2,566 2,580 206,000
2021/09/21 2,554 2,627 2,554 2,616 284,300
2021/09/17 2,616 2,673 2,606 2,666 194,300
2021/09/16 2,641 2,675 2,627 2,655 240,900
2021/09/15 2,708 2,719 2,630 2,651 608,800
2021/09/14 2,748 2,784 2,745 2,758 476,600
2021/09/13 2,721 2,760 2,717 2,760 114,200
2021/09/10 2,716 2,758 2,704 2,740 214,100
2021/09/09 2,756 2,776 2,736 2,746 180,100
2021/09/08 2,739 2,793 2,723 2,793 176,700
2021/09/07 2,796 2,816 2,754 2,759 145,600
2021/09/06 2,750 2,773 2,730 2,766 126,700
2021/09/03 2,699 2,740 2,692 2,722 134,900
2021/09/02 2,690 2,697 2,665 2,674 70,600
2021/09/01 2,649 2,690 2,646 2,690 87,000
2021/08/31 2,631 2,675 2,630 2,654 127,700
2021/08/30 2,643 2,666 2,638 2,661 100,600
2021/08/27 2,603 2,623 2,596 2,621 91,400
2021/08/26 2,634 2,651 2,620 2,623 108,100
2021/08/25 2,655 2,666 2,623 2,626 94,300
2021/08/24 2,590 2,630 2,588 2,614 121,800
2021/08/23 2,520 2,564 2,493 2,550 172,500
2021/08/20 2,550 2,577 2,501 2,512 202,700
2021/08/19 2,628 2,640 2,580 2,582 225,200
2021/08/18 2,675 2,692 2,641 2,682 149,800
2021/08/17 2,745 2,763 2,725 2,725 105,600
2021/08/16 2,804 2,824 2,720 2,735 174,200
2021/08/13 2,800 2,824 2,783 2,824 159,000
2021/08/12 2,807 2,848 2,792 2,835 278,100
2021/08/11 2,770 2,798 2,766 2,776 151,300
2021/08/10 2,729 2,755 2,711 2,733 113,100
2021/08/06 2,700 2,720 2,692 2,711 96,200
2021/08/05 2,692 2,737 2,686 2,708 105,300
2021/08/04 2,772 2,775 2,712 2,715 98,500
2021/08/03 2,755 2,798 2,750 2,772 104,500
2021/08/02 2,745 2,793 2,737 2,778 196,800
2021/07/30 2,750 2,771 2,708 2,714 166,200
2021/07/29 2,788 2,794 2,754 2,774 213,500
2021/07/28 2,727 2,742 2,705 2,723 107,300
2021/07/27 2,777 2,792 2,745 2,752 115,000
2021/07/26 2,734 2,757 2,710 2,754 185,800
2021/07/21 2,716 2,730 2,655 2,660 302,700
2021/07/20 2,728 2,730 2,631 2,631 374,500
2021/07/19 2,800 2,814 2,735 2,749 265,800
2021/07/16 2,848 2,871 2,820 2,837 236,900
2021/07/15 2,910 2,912 2,836 2,839 189,800
2021/07/14 2,891 2,932 2,865 2,886 292,900
2021/07/13 2,950 2,956 2,891 2,928 370,100
2021/07/12 2,904 2,940 2,874 2,904 529,600
2021/07/09 2,785 2,946 2,780 2,941 1,346,700
2021/07/08 2,704 2,741 2,647 2,647 361,200
2021/07/07 2,716 2,732 2,700 2,701 243,400
2021/07/06 2,766 2,793 2,743 2,783 112,100
2021/07/05 2,835 2,835 2,766 2,777 182,200
2021/07/02 2,803 2,842 2,794 2,826 107,500
2021/07/01 2,779 2,806 2,776 2,799 83,000
2021/06/30 2,801 2,817 2,766 2,767 127,500
2021/06/29 2,798 2,815 2,767 2,806 143,800
2021/06/28 2,802 2,850 2,802 2,835 141,800
2021/06/25 2,790 2,827 2,765 2,816 248,500
2021/06/24 2,692 2,763 2,690 2,757 158,600
2021/06/23 2,734 2,735 2,686 2,696 169,400
2021/06/22 2,739 2,752 2,706 2,740 157,100
2021/06/21 2,647 2,675 2,628 2,675 185,600
2021/06/18 2,758 2,761 2,710 2,710 227,400
2021/06/17 2,804 2,804 2,773 2,774 128,900
2021/06/16 2,796 2,816 2,784 2,810 157,400
2021/06/15 2,810 2,839 2,796 2,796 118,300
2021/06/14 2,794 2,826 2,769 2,815 171,600
2021/06/11 2,815 2,822 2,753 2,785 360,900
2021/06/10 2,840 2,857 2,825 2,853 99,500
2021/06/09 2,890 2,893 2,853 2,856 88,200
2021/06/08 2,888 2,909 2,881 2,890 92,400
2021/06/07 2,953 2,964 2,864 2,902 502,000
2021/06/04 3,010 3,010 2,954 2,962 118,800
2021/06/03 2,932 3,015 2,926 2,999 209,400
2021/06/02 2,943 2,943 2,908 2,932 164,700
2021/06/01 2,937 2,946 2,867 2,893 118,200
2021/05/31 2,943 2,954 2,878 2,898 226,700
2021/05/28 2,936 2,994 2,918 2,979 256,700
2021/05/27 2,890 2,890 2,849 2,849 151,300
2021/05/26 2,902 2,916 2,849 2,882 165,900
2021/05/25 2,919 2,927 2,891 2,909 125,500
2021/05/24 2,860 2,901 2,860 2,891 168,600
2021/05/21 2,835 2,861 2,823 2,845 138,600
2021/05/20 2,860 2,872 2,838 2,849 127,000
2021/05/19 2,870 2,904 2,859 2,878 214,700
2021/05/18 2,894 2,954 2,882 2,939 124,200
2021/05/17 2,878 2,887 2,823 2,850 108,100
2021/05/14 2,880 2,895 2,817 2,852 218,700
2021/05/13 2,808 2,862 2,801 2,812 232,600
2021/05/12 2,950 2,955 2,865 2,886 190,100
2021/05/11 3,040 3,040 2,959 2,961 181,200
2021/05/10 3,105 3,110 3,060 3,075 82,900
2021/05/07 3,080 3,110 3,070 3,105 156,700
2021/05/06 3,025 3,085 3,010 3,045 267,800
2021/04/30 3,030 3,030 2,938 2,945 185,600
2021/04/28 2,998 3,035 2,986 3,015 103,700
2021/04/27 2,995 3,040 2,987 3,010 248,600
2021/04/26 2,964 2,978 2,930 2,964 187,400
2021/04/23 2,963 2,995 2,900 2,919 152,500
2021/04/22 2,934 2,983 2,913 2,980 197,100
2021/04/21 2,985 3,015 2,881 2,899 249,300
2021/04/20 2,940 3,020 2,928 3,020 241,300
2021/04/19 2,966 3,015 2,949 2,986 112,000
2021/04/16 3,065 3,075 2,991 2,992 166,800
2021/04/15 3,000 3,040 2,962 3,025 331,300
2021/04/14 2,947 2,994 2,926 2,987 352,300
2021/04/13 2,918 2,949 2,895 2,897 234,900
2021/04/12 2,850 2,960 2,839 2,898 713,200
2021/04/09 2,944 3,010 2,919 2,945 423,500
2021/04/08 3,030 3,035 2,982 3,030 190,700
2021/04/07 3,065 3,075 3,030 3,055 254,500
2021/04/06 3,015 3,045 2,951 2,994 258,000
2021/04/05 3,030 3,075 2,982 3,050 210,500
2021/04/02 3,050 3,065 3,020 3,040 128,100
2021/04/01 3,065 3,080 3,015 3,035 164,400
2021/03/31 3,160 3,160 3,075 3,095 186,700
2021/03/30 3,090 3,135 3,060 3,135 146,200
2021/03/29 3,100 3,110 3,045 3,100 213,200
2021/03/26 3,085 3,085 3,035 3,040 133,400
2021/03/25 3,000 3,050 2,970 2,980 235,700
2021/03/24 2,950 2,994 2,920 2,950 301,800
2021/03/23 3,130 3,160 3,075 3,075 126,500
2021/03/22 3,120 3,170 3,090 3,150 171,000
2021/03/19 3,060 3,130 3,055 3,110 190,700
2021/03/18 3,075 3,105 3,050 3,095 167,100
2021/03/17 3,025 3,045 2,977 3,035 120,400
2021/03/16 3,045 3,075 2,998 3,020 157,300
2021/03/15 3,020 3,045 2,997 3,035 254,700
2021/03/12 2,890 2,988 2,882 2,976 267,400
2021/03/11 2,916 2,960 2,886 2,894 185,400
2021/03/10 2,900 2,939 2,882 2,923 191,000
2021/03/09 2,936 2,936 2,845 2,867 206,400
2021/03/08 2,970 2,977 2,892 2,907 216,600
2021/03/05 2,826 2,908 2,797 2,908 343,800
2021/03/04 2,798 2,863 2,789 2,850 269,700
2021/03/03 2,786 2,810 2,775 2,801 87,500
2021/03/02 2,794 2,833 2,746 2,813 259,100
2021/03/01 2,723 2,746 2,695 2,744 204,100
2021/02/26 2,757 2,763 2,695 2,695 359,100
2021/02/25 2,809 2,847 2,795 2,830 298,900
2021/02/24 2,825 2,907 2,764 2,767 456,100
2021/02/22 2,815 2,848 2,779 2,779 246,100
2021/02/19 2,733 2,799 2,725 2,770 227,900
2021/02/18 2,800 2,802 2,752 2,760 145,500
2021/02/17 2,753 2,825 2,726 2,819 255,800
2021/02/16 2,761 2,856 2,753 2,768 361,400
2021/02/15 2,685 2,746 2,668 2,743 312,200
2021/02/12 2,655 2,709 2,633 2,648 213,100
2021/02/10 2,630 2,660 2,621 2,650 255,600
2021/02/09 2,623 2,646 2,601 2,613 228,100
2021/02/08 2,586 2,609 2,558 2,577 238,200
2021/02/05 2,516 2,595 2,505 2,587 345,400
2021/02/04 2,484 2,504 2,462 2,487 92,500
2021/02/03 2,493 2,530 2,487 2,499 166,700
2021/02/02 2,449 2,484 2,432 2,484 191,200
2021/02/01 2,370 2,440 2,369 2,426 184,100
2021/01/29 2,440 2,444 2,377 2,379 182,800
2021/01/28 2,408 2,468 2,398 2,434 234,800
2021/01/27 2,462 2,462 2,415 2,458 236,800
2021/01/26 2,404 2,432 2,377 2,385 218,900
2021/01/25 2,465 2,465 2,397 2,404 208,200
2021/01/22 2,470 2,479 2,427 2,441 257,700
2021/01/21 2,502 2,527 2,493 2,504 177,800
2021/01/20 2,458 2,491 2,439 2,487 175,400
2021/01/19 2,484 2,488 2,447 2,458 169,400
2021/01/18 2,489 2,493 2,449 2,472 226,100
2021/01/15 2,650 2,651 2,520 2,520 320,800
2021/01/14 2,643 2,677 2,583 2,607 342,500
2021/01/13 2,699 2,824 2,666 2,686 471,400
2021/01/12 2,642 2,669 2,619 2,669 248,100
2021/01/08 2,619 2,652 2,588 2,632 341,100
2021/01/07 2,535 2,627 2,530 2,624 455,100
2021/01/06 2,439 2,488 2,438 2,459 209,800
2021/01/05 2,380 2,435 2,362 2,431 157,000
2021/01/04 2,435 2,439 2,367 2,387 190,100

このページの先頭へ