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
2026/03/27 6,270 6,470 6,250 6,420 231,800
2026/03/26 6,360 6,440 6,290 6,350 277,900
2026/03/25 6,410 6,430 6,270 6,270 160,700
2026/03/24 6,320 6,330 6,150 6,230 225,800
2026/03/23 6,140 6,170 6,010 6,080 320,800
2026/03/19 6,320 6,340 6,220 6,240 339,500
2026/03/18 6,320 6,450 6,280 6,440 374,900
2026/03/17 6,380 6,430 6,210 6,220 413,100
2026/03/16 6,450 6,520 6,350 6,410 205,900
2026/03/13 6,420 6,540 6,420 6,540 158,100
2026/03/12 6,570 6,620 6,500 6,590 171,700
2026/03/11 6,610 6,770 6,600 6,660 208,800
2026/03/10 6,490 6,580 6,440 6,570 325,500
2026/03/09 6,360 6,450 6,180 6,390 317,100
2026/03/06 6,710 6,820 6,660 6,820 176,200
2026/03/05 6,880 6,980 6,760 6,810 252,600
2026/03/04 6,760 6,860 6,510 6,640 547,700
2026/03/03 7,220 7,260 6,930 6,930 316,000
2026/03/02 7,250 7,330 7,150 7,330 295,300
2026/02/27 7,390 7,500 7,290 7,500 446,400
2026/02/26 7,410 7,480 7,250 7,300 680,300
2026/02/25 7,760 7,760 7,630 7,640 555,500
2026/02/24 7,600 7,720 7,560 7,570 440,400
2026/02/20 7,410 7,560 7,390 7,560 420,700
2026/02/19 7,320 7,460 7,260 7,410 403,800
2026/02/18 7,340 7,500 7,300 7,340 389,200
2026/02/17 7,360 7,360 7,190 7,270 443,100
2026/02/16 7,400 7,470 7,350 7,410 214,200
2026/02/13 7,410 7,460 7,280 7,370 387,400
2026/02/12 7,360 7,490 7,300 7,460 552,900
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

このページの先頭へ