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 |
|---|---|---|---|---|---|
| 2026/02/10 | 7,300 | 7,430 | 7,290 | 7,420 | 394,700 |
| 2026/02/09 | 7,280 | 7,320 | 7,190 | 7,250 | 574,600 |
| 2026/02/06 | 7,040 | 7,230 | 7,000 | 7,130 | 481,400 |
| 2026/02/05 | 6,880 | 7,140 | 6,850 | 7,070 | 814,800 |
| 2026/02/04 | 6,590 | 6,880 | 6,570 | 6,880 | 768,800 |
| 2026/02/03 | 6,390 | 6,610 | 6,360 | 6,580 | 666,700 |
| 2026/02/02 | 6,440 | 6,510 | 6,380 | 6,400 | 341,900 |
| 2026/01/30 | 6,300 | 6,400 | 6,290 | 6,390 | 713,600 |
| 2026/01/29 | 6,080 | 6,290 | 6,030 | 6,260 | 454,700 |
| 2026/01/28 | 6,160 | 6,180 | 6,060 | 6,060 | 620,300 |
| 2026/01/27 | 6,220 | 6,280 | 6,180 | 6,260 | 302,300 |
| 2026/01/26 | 6,340 | 6,370 | 6,210 | 6,260 | 672,000 |
| 2026/01/23 | 6,590 | 6,600 | 6,490 | 6,500 | 256,300 |
| 2026/01/22 | 6,560 | 6,640 | 6,540 | 6,550 | 305,200 |
| 2026/01/21 | 6,400 | 6,520 | 6,370 | 6,480 | 404,200 |
| 2026/01/20 | 6,650 | 6,660 | 6,490 | 6,500 | 338,700 |
| 2026/01/19 | 6,590 | 6,640 | 6,450 | 6,610 | 609,100 |
| 2026/01/16 | 6,510 | 6,680 | 6,500 | 6,610 | 683,000 |
| 2026/01/15 | 6,680 | 6,690 | 6,480 | 6,520 | 1,089,400 |
| 2026/01/14 | 6,520 | 6,730 | 6,460 | 6,670 | 1,760,300 |
| 2026/01/13 | 7,270 | 7,330 | 7,210 | 7,240 | 431,400 |
| 2026/01/09 | 7,020 | 7,180 | 7,020 | 7,100 | 255,700 |
| 2026/01/08 | 7,090 | 7,130 | 7,000 | 7,000 | 300,900 |
| 2026/01/07 | 7,060 | 7,220 | 7,030 | 7,140 | 213,700 |
| 2026/01/06 | 6,930 | 7,110 | 6,920 | 7,050 | 324,500 |
| 2026/01/05 | 6,840 | 6,900 | 6,810 | 6,830 | 240,700 |