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
2022/12/30 2,913 2,940 2,913 2,914 159,500
2022/12/29 2,887 2,915 2,866 2,914 146,700
2022/12/28 2,899 2,899 2,865 2,891 119,900
2022/12/27 2,941 2,941 2,875 2,886 115,900
2022/12/26 2,865 2,918 2,859 2,916 121,700
2022/12/23 2,828 2,849 2,810 2,832 165,900
2022/12/22 2,852 2,899 2,848 2,868 184,100
2022/12/21 2,905 2,923 2,833 2,833 316,900
2022/12/20 3,035 3,040 2,915 2,944 243,100
2022/12/19 2,986 3,050 2,980 3,015 144,400
2022/12/16 3,050 3,065 2,986 2,989 200,100
2022/12/15 3,020 3,075 3,005 3,050 77,900
2022/12/14 3,035 3,055 3,010 3,035 92,100
2022/12/13 3,005 3,045 2,993 3,040 125,900
2022/12/12 2,988 3,015 2,973 2,978 100,500
2022/12/09 2,930 2,998 2,925 2,998 124,900
2022/12/08 2,974 2,983 2,935 2,966 121,000
2022/12/07 2,930 2,979 2,930 2,964 150,700
2022/12/06 2,950 2,984 2,900 2,948 387,100
2022/12/05 3,030 3,055 3,000 3,045 181,000
2022/12/02 3,115 3,120 3,025 3,045 217,300
2022/12/01 3,215 3,215 3,140 3,150 199,800
2022/11/30 3,165 3,195 3,110 3,175 216,300
2022/11/29 3,210 3,230 3,175 3,175 142,700
2022/11/28 3,240 3,255 3,200 3,245 196,500
2022/11/25 3,155 3,225 3,125 3,220 330,800
2022/11/24 3,105 3,135 3,095 3,105 138,000
2022/11/22 3,025 3,105 3,025 3,090 141,100
2022/11/21 3,045 3,055 3,025 3,050 71,600
2022/11/18 3,075 3,075 3,015 3,030 103,800
2022/11/17 2,989 3,040 2,989 3,030 110,300
2022/11/16 2,990 3,005 2,945 2,990 144,300
2022/11/15 2,986 3,005 2,975 3,005 105,300
2022/11/14 2,950 2,987 2,937 2,973 125,800
2022/11/11 3,010 3,010 2,933 2,967 344,000
2022/11/10 3,035 3,060 3,015 3,020 132,500
2022/11/09 3,095 3,105 3,055 3,065 105,800
2022/11/08 3,050 3,110 3,050 3,085 193,000
2022/11/07 3,050 3,055 3,025 3,045 104,000
2022/11/04 3,045 3,045 2,993 2,999 195,800
2022/11/02 3,005 3,065 3,005 3,055 215,100
2022/11/01 3,005 3,030 2,972 3,030 184,300
2022/10/31 3,025 3,025 2,979 3,000 284,400
2022/10/28 2,959 3,025 2,955 2,983 626,900
2022/10/27 2,961 2,987 2,955 2,978 219,800
2022/10/26 2,980 2,985 2,955 2,974 241,400
2022/10/25 2,964 2,985 2,948 2,974 241,700
2022/10/24 2,877 2,983 2,863 2,943 527,800
2022/10/21 2,861 2,884 2,839 2,847 232,800
2022/10/20 2,837 2,880 2,823 2,856 380,600
2022/10/19 2,833 2,884 2,830 2,867 342,800
2022/10/18 2,851 2,874 2,822 2,863 476,900
2022/10/17 2,765 2,826 2,741 2,821 565,300
2022/10/14 2,828 2,864 2,727 2,766 1,393,700
2022/10/13 2,605 2,611 2,575 2,583 292,900
2022/10/12 2,639 2,639 2,582 2,611 365,500
2022/10/11 2,768 2,770 2,646 2,651 360,900
2022/10/07 2,795 2,811 2,775 2,775 224,800
2022/10/06 2,830 2,848 2,804 2,835 231,100
2022/10/05 2,841 2,851 2,818 2,829 291,200
2022/10/04 2,782 2,824 2,770 2,812 544,700
2022/10/03 2,645 2,716 2,641 2,716 260,400
2022/09/30 2,666 2,669 2,632 2,661 308,300
2022/09/29 2,657 2,679 2,645 2,677 147,200
2022/09/28 2,618 2,635 2,577 2,617 243,900
2022/09/27 2,618 2,658 2,614 2,617 169,000
2022/09/26 2,670 2,673 2,590 2,601 277,800
2022/09/22 2,650 2,704 2,649 2,703 151,700
2022/09/21 2,681 2,703 2,672 2,681 98,100
2022/09/20 2,680 2,700 2,668 2,680 114,900
2022/09/16 2,675 2,688 2,658 2,663 160,500
2022/09/15 2,739 2,739 2,690 2,699 132,900
2022/09/14 2,700 2,737 2,689 2,727 181,400
2022/09/13 2,760 2,761 2,738 2,753 199,800
2022/09/12 2,750 2,760 2,732 2,738 172,200
2022/09/09 2,720 2,738 2,710 2,731 268,000
2022/09/08 2,661 2,700 2,650 2,700 303,900
2022/09/07 2,623 2,635 2,591 2,632 158,400
2022/09/06 2,625 2,642 2,597 2,633 120,900
2022/09/05 2,603 2,626 2,588 2,610 147,900
2022/09/02 2,651 2,659 2,599 2,618 187,900
2022/09/01 2,655 2,666 2,634 2,647 261,600
2022/08/31 2,620 2,666 2,618 2,653 197,800
2022/08/30 2,675 2,675 2,633 2,652 142,900
2022/08/29 2,590 2,625 2,560 2,622 171,600
2022/08/26 2,642 2,684 2,637 2,642 430,400
2022/08/25 2,584 2,588 2,553 2,581 94,900
2022/08/24 2,598 2,607 2,572 2,573 140,100
2022/08/23 2,556 2,588 2,549 2,567 125,400
2022/08/22 2,540 2,568 2,532 2,567 81,000
2022/08/19 2,560 2,567 2,547 2,566 95,900
2022/08/18 2,578 2,578 2,545 2,552 103,900
2022/08/17 2,599 2,599 2,569 2,579 140,700
2022/08/16 2,600 2,608 2,560 2,561 129,200
2022/08/15 2,600 2,627 2,596 2,613 247,600
2022/08/12 2,592 2,620 2,579 2,588 269,700
2022/08/10 2,511 2,537 2,497 2,533 115,800
2022/08/09 2,533 2,541 2,503 2,510 111,200
2022/08/08 2,504 2,534 2,504 2,534 116,800
2022/08/05 2,459 2,501 2,452 2,499 171,200
2022/08/04 2,466 2,469 2,443 2,455 88,900
2022/08/03 2,465 2,476 2,439 2,463 146,400
2022/08/02 2,517 2,520 2,456 2,483 222,700
2022/08/01 2,563 2,569 2,529 2,555 243,100
2022/07/29 2,550 2,565 2,531 2,555 271,100
2022/07/28 2,541 2,550 2,523 2,545 175,900
2022/07/27 2,567 2,567 2,528 2,550 232,900
2022/07/26 2,542 2,567 2,530 2,545 270,000
2022/07/25 2,481 2,508 2,479 2,492 154,300
2022/07/22 2,530 2,531 2,506 2,509 206,300
2022/07/21 2,475 2,533 2,475 2,513 283,600
2022/07/20 2,476 2,480 2,445 2,480 224,500
2022/07/19 2,436 2,443 2,405 2,438 212,800
2022/07/15 2,420 2,450 2,405 2,407 370,500
2022/07/14 2,440 2,458 2,403 2,411 559,200
2022/07/13 2,405 2,468 2,381 2,450 2,150,200
2022/07/12 2,320 2,321 2,202 2,205 709,800
2022/07/11 2,377 2,380 2,329 2,344 281,000
2022/07/08 2,325 2,373 2,317 2,351 388,400
2022/07/07 2,268 2,298 2,243 2,283 248,000
2022/07/06 2,285 2,290 2,240 2,241 322,500
2022/07/05 2,330 2,350 2,313 2,335 257,400
2022/07/04 2,305 2,316 2,282 2,301 126,500
2022/07/01 2,320 2,338 2,273 2,286 199,700
2022/06/30 2,324 2,350 2,311 2,321 137,900
2022/06/29 2,357 2,363 2,331 2,353 253,600
2022/06/28 2,320 2,357 2,317 2,342 220,100
2022/06/27 2,298 2,307 2,282 2,306 166,300
2022/06/24 2,252 2,255 2,205 2,252 163,600
2022/06/23 2,298 2,322 2,228 2,231 235,200
2022/06/22 2,293 2,315 2,274 2,303 249,000
2022/06/21 2,273 2,278 2,236 2,243 329,300
2022/06/20 2,343 2,352 2,216 2,223 274,400
2022/06/17 2,361 2,372 2,328 2,347 360,700
2022/06/16 2,430 2,468 2,423 2,425 134,500
2022/06/15 2,437 2,451 2,389 2,411 154,000
2022/06/14 2,401 2,441 2,401 2,422 182,800
2022/06/13 2,438 2,472 2,438 2,438 270,100
2022/06/10 2,481 2,501 2,456 2,488 233,400
2022/06/09 2,495 2,544 2,474 2,504 352,000
2022/06/08 2,486 2,497 2,451 2,481 271,400
2022/06/07 2,371 2,421 2,362 2,408 260,100
2022/06/06 2,354 2,362 2,341 2,349 143,600
2022/06/03 2,384 2,390 2,359 2,368 170,000
2022/06/02 2,383 2,383 2,348 2,366 136,800
2022/06/01 2,332 2,391 2,332 2,386 138,400
2022/05/31 2,314 2,351 2,313 2,340 253,800
2022/05/30 2,310 2,341 2,307 2,327 284,000
2022/05/27 2,278 2,298 2,266 2,275 191,300
2022/05/26 2,284 2,294 2,264 2,266 202,300
2022/05/25 2,307 2,307 2,249 2,279 280,300
2022/05/24 2,340 2,340 2,306 2,310 143,200
2022/05/23 2,359 2,364 2,320 2,331 217,100
2022/05/20 2,334 2,352 2,317 2,342 203,300
2022/05/19 2,276 2,355 2,276 2,355 226,300
2022/05/18 2,403 2,411 2,348 2,358 210,200
2022/05/17 2,337 2,393 2,316 2,373 260,600
2022/05/16 2,403 2,409 2,338 2,339 321,800
2022/05/13 2,353 2,397 2,350 2,385 244,300
2022/05/12 2,397 2,411 2,365 2,368 261,900
2022/05/11 2,430 2,448 2,412 2,419 183,300
2022/05/10 2,422 2,475 2,394 2,461 352,500
2022/05/09 2,465 2,505 2,453 2,472 366,100
2022/05/06 2,400 2,515 2,389 2,513 540,700
2022/05/02 2,385 2,428 2,366 2,419 445,900
2022/04/28 2,326 2,382 2,325 2,381 391,200
2022/04/27 2,275 2,332 2,260 2,324 528,000
2022/04/26 2,325 2,335 2,295 2,312 531,500
2022/04/25 2,279 2,324 2,271 2,320 402,100
2022/04/22 2,290 2,335 2,260 2,329 374,900
2022/04/21 2,265 2,315 2,260 2,304 298,300
2022/04/20 2,290 2,294 2,253 2,272 388,800
2022/04/19 2,221 2,274 2,205 2,273 519,600
2022/04/18 2,224 2,231 2,152 2,193 790,400
2022/04/15 2,217 2,266 2,176 2,237 774,700
2022/04/14 2,337 2,340 2,244 2,248 917,900
2022/04/13 2,265 2,392 2,251 2,287 2,518,100
2022/04/12 2,521 2,538 2,463 2,465 732,700
2022/04/11 2,594 2,598 2,527 2,555 340,900
2022/04/08 2,550 2,555 2,530 2,551 270,600
2022/04/07 2,501 2,523 2,482 2,516 338,700
2022/04/06 2,583 2,600 2,549 2,559 303,100
2022/04/05 2,628 2,636 2,607 2,624 211,300
2022/04/04 2,574 2,610 2,558 2,599 349,000
2022/04/01 2,595 2,602 2,565 2,586 435,500
2022/03/31 2,665 2,688 2,641 2,642 457,700
2022/03/30 2,779 2,779 2,658 2,707 772,400
2022/03/29 2,644 2,729 2,630 2,729 613,000
2022/03/28 2,622 2,640 2,593 2,617 279,100
2022/03/25 2,612 2,626 2,565 2,596 348,200
2022/03/24 2,566 2,611 2,535 2,609 492,300
2022/03/23 2,622 2,638 2,604 2,637 369,500
2022/03/22 2,597 2,618 2,577 2,616 263,100
2022/03/18 2,597 2,608 2,570 2,585 301,300
2022/03/17 2,556 2,608 2,539 2,608 388,000
2022/03/16 2,550 2,550 2,491 2,519 333,800
2022/03/15 2,493 2,557 2,493 2,541 277,800
2022/03/14 2,489 2,546 2,488 2,521 158,800
2022/03/11 2,495 2,499 2,432 2,469 287,900
2022/03/10 2,517 2,537 2,486 2,528 210,800
2022/03/09 2,413 2,499 2,411 2,428 305,800
2022/03/08 2,415 2,427 2,357 2,363 250,600
2022/03/07 2,485 2,493 2,452 2,463 259,700
2022/03/04 2,517 2,534 2,467 2,520 242,000
2022/03/03 2,517 2,533 2,507 2,513 171,700
2022/03/02 2,500 2,514 2,460 2,469 259,600
2022/03/01 2,580 2,599 2,544 2,549 306,000
2022/02/28 2,512 2,575 2,493 2,565 436,700
2022/02/25 2,460 2,509 2,450 2,499 293,400
2022/02/24 2,544 2,546 2,489 2,516 513,900
2022/02/22 2,520 2,565 2,512 2,552 285,000
2022/02/21 2,599 2,602 2,546 2,602 384,600
2022/02/18 2,608 2,623 2,575 2,610 388,700
2022/02/17 2,702 2,703 2,627 2,645 364,200
2022/02/16 2,727 2,730 2,700 2,718 267,100
2022/02/15 2,710 2,727 2,634 2,640 306,900
2022/02/14 2,721 2,750 2,707 2,720 258,100
2022/02/10 2,800 2,806 2,752 2,780 371,900
2022/02/09 2,755 2,806 2,753 2,785 243,700
2022/02/08 2,824 2,842 2,770 2,777 237,600
2022/02/07 2,822 2,838 2,786 2,822 110,400
2022/02/04 2,810 2,843 2,786 2,836 124,800
2022/02/03 2,818 2,824 2,782 2,801 160,600
2022/02/02 2,774 2,826 2,773 2,820 207,200
2022/02/01 2,849 2,880 2,777 2,787 328,600
2022/01/31 2,862 2,866 2,810 2,832 300,000
2022/01/28 2,809 2,873 2,770 2,866 285,800
2022/01/27 2,821 2,869 2,760 2,784 298,000
2022/01/26 2,843 2,843 2,771 2,821 216,900
2022/01/25 2,893 2,894 2,785 2,818 295,700
2022/01/24 2,837 2,927 2,829 2,914 262,500
2022/01/21 2,830 2,859 2,752 2,850 363,500
2022/01/20 2,958 3,010 2,863 2,909 442,400
2022/01/19 2,985 3,065 2,982 3,020 349,800
2022/01/18 3,010 3,065 2,997 3,030 231,600
2022/01/17 3,060 3,095 2,967 2,991 455,700
2022/01/14 3,125 3,300 2,999 3,065 1,387,000
2022/01/13 2,945 2,945 2,883 2,892 324,100
2022/01/12 2,879 2,926 2,875 2,905 166,500
2022/01/11 2,860 2,877 2,832 2,863 114,200
2022/01/07 2,869 2,892 2,824 2,862 235,000
2022/01/06 2,866 2,892 2,843 2,859 216,300
2022/01/05 2,835 2,886 2,832 2,881 199,000
2022/01/04 2,798 2,807 2,772 2,799 204,200

このページの先頭へ