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

松竹(9601)の株価時系列情報

松竹(9601)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
2024/04/18 9,250 9,489 9,235 9,309 35,800
2024/04/17 9,349 9,454 9,210 9,295 65,400
2024/04/16 9,305 9,670 9,262 9,291 114,800
2024/04/15 9,698 9,729 9,301 9,337 137,400
2024/04/12 9,765 9,882 9,695 9,699 67,400
2024/04/11 9,788 9,802 9,695 9,695 36,100
2024/04/10 9,880 9,957 9,811 9,837 25,000
2024/04/09 9,855 9,930 9,806 9,880 19,100
2024/04/08 9,779 9,910 9,711 9,855 35,300
2024/04/05 9,591 9,780 9,591 9,780 25,400
2024/04/04 9,658 9,700 9,565 9,650 33,200
2024/04/03 9,680 9,794 9,636 9,658 31,300
2024/04/02 9,817 9,859 9,678 9,725 41,300
2024/04/01 9,870 9,955 9,791 9,816 45,100
2024/03/29 9,877 9,930 9,760 9,765 43,500
2024/03/28 9,990 10,050 9,876 9,877 37,000
2024/03/27 10,040 10,080 9,990 10,020 32,100
2024/03/26 10,095 10,100 9,944 9,979 37,900
2024/03/25 10,200 10,315 10,100 10,100 32,400
2024/03/22 10,105 10,200 10,010 10,200 29,500
2024/03/21 10,135 10,170 10,035 10,045 25,200
2024/03/19 10,115 10,150 10,020 10,130 20,100
2024/03/18 10,060 10,125 10,000 10,110 19,600
2024/03/15 10,085 10,140 9,971 10,025 29,900
2024/03/14 10,085 10,085 9,972 10,085 15,200
2024/03/13 10,160 10,255 9,970 9,970 28,500
2024/03/12 9,903 10,160 9,820 10,160 39,600
2024/03/11 10,050 10,100 9,785 9,910 68,900
2024/03/08 10,110 10,165 10,040 10,090 37,200
2024/03/07 10,045 10,220 10,045 10,210 33,200
2024/03/06 10,080 10,215 10,005 10,055 48,900
2024/03/05 10,335 10,390 10,190 10,225 38,400
2024/03/04 10,180 10,575 10,180 10,430 75,200
2024/03/01 10,060 10,220 9,988 10,125 57,100
2024/02/29 10,300 10,325 10,055 10,075 74,100
2024/02/28 10,850 10,880 10,360 10,360 190,400
2024/02/27 10,500 11,075 10,425 11,000 371,300
2024/02/26 10,005 10,245 9,962 10,220 105,200
2024/02/22 10,010 10,065 9,920 10,065 91,100
2024/02/21 10,195 10,195 10,000 10,070 128,000
2024/02/20 9,994 10,095 9,950 10,060 51,700
2024/02/19 9,982 10,000 9,847 9,956 89,400
2024/02/16 9,821 10,000 9,779 9,972 70,600
2024/02/15 9,964 9,997 9,770 9,777 127,100
2024/02/14 10,135 10,160 9,950 9,954 109,200
2024/02/13 10,260 10,270 10,135 10,205 91,900
2024/02/09 10,195 10,265 10,125 10,210 68,300
2024/02/08 10,125 10,220 10,100 10,150 52,700
2024/02/07 10,190 10,215 10,035 10,205 42,300
2024/02/06 10,245 10,245 10,090 10,100 52,500
2024/02/05 10,250 10,350 10,160 10,175 53,900
2024/02/02 10,190 10,350 10,185 10,270 47,700
2024/02/01 10,100 10,215 10,070 10,200 39,800
2024/01/31 10,075 10,170 10,000 10,155 38,100
2024/01/30 10,230 10,290 10,090 10,090 48,700
2024/01/29 10,035 10,260 9,932 10,195 76,900
2024/01/26 9,667 10,140 9,640 10,035 136,800
2024/01/25 9,509 9,656 9,488 9,616 40,600
2024/01/24 9,583 9,600 9,491 9,509 56,400
2024/01/23 9,660 9,662 9,545 9,592 48,400
2024/01/22 9,420 9,573 9,384 9,567 47,900
2024/01/19 9,519 9,590 9,394 9,415 57,100
2024/01/18 9,626 9,636 9,487 9,519 59,600
2024/01/17 9,645 9,721 9,582 9,626 42,500
2024/01/16 9,570 9,735 9,547 9,586 59,500
2024/01/15 9,602 9,674 9,516 9,554 98,900
2024/01/12 9,861 9,861 9,625 9,730 73,900
2024/01/11 9,999 10,000 9,840 9,861 56,400
2024/01/10 9,872 9,985 9,864 9,945 42,000
2024/01/09 9,717 9,866 9,668 9,851 49,800
2024/01/05 9,698 9,722 9,606 9,645 40,900
2024/01/04 9,470 9,669 9,413 9,657 63,300
2023/12/29 9,457 9,600 9,457 9,526 63,700
2023/12/28 9,392 9,457 9,296 9,457 51,900
2023/12/27 9,196 9,392 9,196 9,372 61,400
2023/12/26 9,101 9,235 9,088 9,171 49,400
2023/12/25 9,089 9,129 9,018 9,129 56,500
2023/12/22 9,116 9,189 9,011 9,011 78,500
2023/12/21 9,184 9,215 9,083 9,132 40,500
2023/12/20 9,250 9,367 9,243 9,247 34,100
2023/12/19 9,117 9,217 9,052 9,217 64,300
2023/12/18 9,295 9,318 9,112 9,117 68,000
2023/12/15 9,345 9,345 9,230 9,324 55,800
2023/12/14 9,560 9,560 9,332 9,344 37,500
2023/12/13 9,510 9,537 9,442 9,487 21,600
2023/12/12 9,592 9,592 9,487 9,531 24,400
2023/12/11 9,400 9,562 9,391 9,523 39,600
2023/12/08 9,358 9,438 9,303 9,384 38,400
2023/12/07 9,357 9,482 9,357 9,393 45,800
2023/12/06 9,295 9,364 9,258 9,364 32,200
2023/12/05 9,340 9,487 9,281 9,284 43,900
2023/12/04 9,300 9,365 9,240 9,343 53,200
2023/12/01 9,399 9,399 9,302 9,324 47,400
2023/11/30 9,340 9,385 9,234 9,378 73,100
2023/11/29 9,329 9,376 9,275 9,316 40,700
2023/11/28 9,333 9,384 9,306 9,329 32,000
2023/11/27 9,544 9,612 9,331 9,333 48,000
2023/11/24 9,570 9,663 9,521 9,540 34,400
2023/11/22 9,645 9,648 9,571 9,571 20,100
2023/11/21 9,640 9,679 9,585 9,652 28,200
2023/11/20 9,610 9,726 9,610 9,640 32,600
2023/11/17 9,522 9,627 9,423 9,627 55,900
2023/11/16 9,744 9,744 9,580 9,580 46,900
2023/11/15 9,738 9,805 9,674 9,763 36,100
2023/11/14 9,915 9,915 9,706 9,706 42,100
2023/11/13 9,757 9,898 9,757 9,844 40,500
2023/11/10 9,799 9,802 9,655 9,734 35,100
2023/11/09 9,880 9,880 9,691 9,811 44,300
2023/11/08 9,909 9,926 9,800 9,824 38,500
2023/11/07 9,971 9,976 9,810 9,881 51,300
2023/11/06 9,782 10,020 9,692 10,000 91,700
2023/11/02 9,670 9,695 9,617 9,640 50,900
2023/11/01 9,631 9,672 9,560 9,638 57,100
2023/10/31 9,363 9,590 9,320 9,564 73,800
2023/10/30 9,176 9,310 9,099 9,293 159,700
2023/10/27 9,049 9,175 9,015 9,175 52,600
2023/10/26 9,000 9,040 8,954 9,012 55,300
2023/10/25 9,165 9,208 9,036 9,049 46,400
2023/10/24 8,939 9,178 8,889 9,165 79,200
2023/10/23 9,059 9,075 8,940 8,950 60,300
2023/10/20 9,120 9,125 9,031 9,048 55,300
2023/10/19 9,044 9,220 9,013 9,138 61,900
2023/10/18 9,136 9,136 9,014 9,095 74,900
2023/10/17 9,063 9,167 8,989 9,069 93,100
2023/10/16 9,250 9,328 8,933 8,964 146,800
2023/10/13 9,610 9,625 9,231 9,268 187,000
2023/10/12 10,215 10,265 9,513 9,740 230,300
2023/10/11 10,280 10,320 10,205 10,205 33,300
2023/10/10 10,175 10,270 10,160 10,250 45,700
2023/10/06 10,135 10,240 10,135 10,205 47,900
2023/10/05 10,000 10,130 9,977 10,120 45,700
2023/10/04 9,875 10,005 9,861 9,930 86,600
2023/10/03 10,150 10,150 9,970 10,000 73,800
2023/10/02 10,310 10,380 10,105 10,105 50,400
2023/09/29 10,500 10,500 10,255 10,295 47,900
2023/09/28 10,580 10,605 10,375 10,395 65,000
2023/09/27 10,670 10,670 10,560 10,660 47,800
2023/09/26 10,760 10,760 10,675 10,680 30,000
2023/09/25 10,770 10,795 10,690 10,720 31,000
2023/09/22 10,725 10,765 10,695 10,715 47,100
2023/09/21 10,845 10,845 10,725 10,730 32,200
2023/09/20 10,995 10,995 10,850 10,865 49,400
2023/09/19 11,185 11,185 10,945 10,995 48,800
2023/09/15 11,120 11,280 11,055 11,265 173,800
2023/09/14 10,980 11,115 10,925 11,080 55,900
2023/09/13 10,980 11,005 10,870 10,905 37,300
2023/09/12 10,910 11,070 10,910 11,050 48,700
2023/09/11 11,015 11,060 10,810 10,860 41,800
2023/09/08 11,035 11,125 10,945 10,990 45,600
2023/09/07 11,145 11,155 11,100 11,120 26,200
2023/09/06 11,100 11,210 11,070 11,185 40,400
2023/09/05 10,965 11,080 10,965 11,080 33,800
2023/09/04 11,150 11,155 10,945 11,030 47,300
2023/09/01 10,910 11,145 10,910 11,145 56,400
2023/08/31 10,665 11,075 10,660 11,030 128,500
2023/08/30 10,820 10,820 10,605 10,620 165,300
2023/08/29 10,855 10,960 10,820 10,880 289,100
2023/08/28 11,005 11,035 10,810 10,840 84,600
2023/08/25 10,800 11,000 10,800 11,000 50,800
2023/08/24 10,855 10,905 10,730 10,875 103,300
2023/08/23 10,795 10,930 10,780 10,930 58,200
2023/08/22 10,715 10,815 10,700 10,815 57,800
2023/08/21 10,710 10,760 10,605 10,700 101,700
2023/08/18 10,580 10,730 10,560 10,715 65,400
2023/08/17 10,740 10,800 10,590 10,650 80,400
2023/08/16 10,835 10,855 10,710 10,750 71,800
2023/08/15 10,960 10,965 10,840 10,905 71,900
2023/08/14 11,160 11,245 10,950 10,990 110,200
2023/08/10 10,995 11,150 10,995 11,150 54,200
2023/08/09 10,920 11,065 10,920 11,035 57,600
2023/08/08 10,875 10,965 10,815 10,965 46,900
2023/08/07 10,750 10,860 10,705 10,840 50,600
2023/08/04 10,765 10,820 10,755 10,800 33,300
2023/08/03 10,840 10,865 10,755 10,780 49,900
2023/08/02 10,855 10,945 10,855 10,905 47,200
2023/08/01 10,925 10,945 10,850 10,870 35,600
2023/07/31 10,840 10,870 10,765 10,870 55,700
2023/07/28 10,650 10,775 10,610 10,730 61,700
2023/07/27 10,760 10,810 10,735 10,755 36,200
2023/07/26 10,830 10,830 10,755 10,775 31,800
2023/07/25 10,815 10,880 10,805 10,845 34,100
2023/07/24 10,940 10,945 10,810 10,810 39,000
2023/07/21 10,760 10,850 10,730 10,825 30,200
2023/07/20 10,845 10,895 10,770 10,770 39,200
2023/07/19 10,900 10,920 10,805 10,880 48,300
2023/07/18 10,825 10,885 10,750 10,840 55,700
2023/07/14 11,165 11,170 10,780 10,890 131,000
2023/07/13 10,700 11,320 10,610 11,265 191,200
2023/07/12 10,730 10,750 10,650 10,650 31,900
2023/07/11 10,680 10,705 10,615 10,675 33,700
2023/07/10 10,600 10,710 10,545 10,650 52,700
2023/07/07 10,470 10,630 10,430 10,535 41,800
2023/07/06 10,650 10,655 10,505 10,540 54,400
2023/07/05 10,675 10,720 10,630 10,720 29,000
2023/07/04 10,800 10,820 10,700 10,700 50,600
2023/07/03 10,955 10,985 10,830 10,885 43,000
2023/06/30 10,995 11,005 10,880 10,960 27,700
2023/06/29 11,180 11,205 10,985 10,995 26,900
2023/06/28 10,905 11,125 10,905 11,125 43,600
2023/06/27 10,745 10,850 10,680 10,825 31,700

このページの先頭へ