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
2025/06/13 13,660 13,780 13,600 13,630 27,100
2025/06/12 13,520 13,780 13,520 13,730 31,400
2025/06/11 13,520 13,520 13,400 13,470 25,000
2025/06/10 13,510 13,680 13,390 13,600 29,400
2025/06/09 13,500 13,500 13,360 13,480 20,100
2025/06/06 13,270 13,530 13,270 13,480 30,700
2025/06/05 13,170 13,280 13,170 13,200 19,000
2025/06/04 13,340 13,350 13,190 13,270 22,000
2025/06/03 13,350 13,510 13,270 13,350 23,800
2025/06/02 13,310 13,410 13,280 13,340 17,200
2025/05/30 13,410 13,520 13,310 13,360 54,000
2025/05/29 13,500 13,690 13,410 13,480 24,800
2025/05/28 13,640 13,810 13,460 13,470 42,500
2025/05/27 13,470 13,580 13,440 13,550 28,100
2025/05/26 13,280 13,430 13,240 13,430 26,400
2025/05/23 13,000 13,430 13,000 13,250 41,600
2025/05/22 12,740 13,080 12,710 12,970 29,900
2025/05/21 12,960 13,080 12,850 12,850 30,300
2025/05/20 13,050 13,100 12,910 13,010 34,900
2025/05/19 12,850 13,200 12,850 13,050 39,900
2025/05/16 12,770 12,910 12,560 12,840 30,100
2025/05/15 12,770 12,830 12,650 12,670 23,000
2025/05/14 12,850 12,920 12,600 12,770 33,400
2025/05/13 13,000 13,010 12,840 12,920 25,700
2025/05/12 13,300 13,300 12,970 13,010 33,500
2025/05/09 13,220 13,350 13,090 13,280 26,900
2025/05/08 13,340 13,400 13,110 13,220 36,600
2025/05/07 13,210 13,380 13,150 13,340 27,400
2025/05/02 13,170 13,350 13,120 13,210 24,800
2025/05/01 13,370 13,410 13,180 13,310 32,100
2025/04/30 13,400 13,440 13,260 13,400 24,000
2025/04/28 13,150 13,440 13,110 13,400 26,400
2025/04/25 13,580 13,600 13,230 13,270 44,400
2025/04/24 13,730 13,730 13,480 13,640 33,500
2025/04/23 13,700 13,770 13,560 13,660 39,800
2025/04/22 13,800 13,920 13,630 13,740 31,800
2025/04/21 13,670 13,800 13,630 13,790 25,200
2025/04/18 13,760 13,850 13,640 13,650 23,200
2025/04/17 13,890 13,890 13,500 13,620 36,600
2025/04/16 13,900 14,000 13,700 13,890 43,100
2025/04/15 13,950 14,140 13,610 13,870 66,300
2025/04/14 13,740 14,280 13,620 13,910 74,300
2025/04/11 13,400 13,700 13,290 13,670 69,600
2025/04/10 13,000 13,440 12,890 13,440 81,600
2025/04/09 12,540 12,780 12,470 12,760 55,300
2025/04/08 12,280 12,650 12,080 12,540 68,400
2025/04/07 11,940 12,030 11,570 11,780 67,200
2025/04/04 12,130 12,340 12,100 12,310 50,600
2025/04/03 12,100 12,230 12,040 12,140 23,400
2025/04/02 12,310 12,360 12,170 12,220 26,600
2025/04/01 12,290 12,420 12,290 12,310 26,900
2025/03/31 12,590 12,670 12,310 12,310 42,400
2025/03/28 12,730 12,760 12,560 12,660 27,000
2025/03/27 12,580 12,820 12,580 12,740 42,500
2025/03/26 12,600 12,730 12,550 12,590 32,600
2025/03/25 12,440 12,590 12,330 12,570 28,000
2025/03/24 12,500 12,610 12,460 12,530 24,100
2025/03/21 12,470 12,540 12,370 12,450 20,700
2025/03/19 12,190 12,530 12,180 12,400 40,300
2025/03/18 12,300 12,320 12,160 12,160 20,800
2025/03/17 12,250 12,300 12,180 12,200 18,200
2025/03/14 12,200 12,240 12,130 12,220 23,800
2025/03/13 12,000 12,190 11,990 12,110 30,700
2025/03/12 12,220 12,310 11,980 12,060 45,500
2025/03/11 12,330 12,490 12,260 12,340 51,000
2025/03/10 12,140 12,320 12,100 12,230 41,300
2025/03/07 12,280 12,290 12,090 12,240 39,900
2025/03/06 11,780 12,190 11,780 12,190 48,300
2025/03/05 12,220 12,300 11,770 11,780 54,200
2025/03/04 12,160 12,250 11,990 12,220 36,000
2025/03/03 11,650 12,060 11,650 12,000 63,000
2025/02/28 11,840 11,970 11,560 11,610 70,000
2025/02/27 11,640 11,830 11,460 11,830 147,100
2025/02/26 11,800 11,900 11,710 11,800 215,300
2025/02/25 11,550 11,790 11,450 11,780 140,500
2025/02/21 11,460 11,570 11,460 11,560 55,300
2025/02/20 11,660 11,730 11,530 11,560 49,300
2025/02/19 11,540 11,810 11,540 11,660 44,500
2025/02/18 11,670 11,830 11,610 11,610 48,200
2025/02/17 12,040 12,190 11,660 11,660 110,200
2025/02/14 12,380 12,380 12,160 12,160 90,900
2025/02/13 12,200 12,380 12,200 12,290 91,800
2025/02/12 12,120 12,340 12,120 12,240 64,200
2025/02/10 12,020 12,270 12,020 12,120 80,800
2025/02/07 12,430 12,570 12,220 12,220 76,700
2025/02/06 12,470 12,550 12,330 12,340 56,000
2025/02/05 12,230 12,560 12,110 12,430 106,700
2025/02/04 12,010 12,270 12,010 12,110 56,300
2025/02/03 12,190 12,230 12,030 12,090 80,600
2025/01/31 12,110 12,300 12,090 12,260 58,300
2025/01/30 12,070 12,200 12,020 12,200 52,900
2025/01/29 12,200 12,200 12,020 12,070 66,900
2025/01/28 11,870 12,190 11,870 12,160 89,500
2025/01/27 11,700 11,880 11,650 11,870 73,300
2025/01/24 11,230 11,700 11,230 11,700 79,500
2025/01/23 11,270 11,330 11,130 11,190 38,600
2025/01/22 11,300 11,360 11,080 11,240 38,400
2025/01/21 11,270 11,330 11,200 11,320 28,400
2025/01/20 11,480 11,560 11,270 11,270 42,700
2025/01/17 11,190 11,330 11,100 11,330 40,700
2025/01/16 11,340 11,380 11,070 11,160 75,300
2025/01/15 11,280 11,850 11,250 11,360 141,200
2025/01/14 11,100 11,520 10,310 11,410 225,400
2025/01/10 11,070 11,130 10,880 10,940 30,700
2025/01/09 11,000 11,190 11,000 11,080 41,800
2025/01/08 10,860 10,940 10,730 10,890 51,700
2025/01/07 10,980 11,060 10,780 10,940 44,400
2025/01/06 11,020 11,150 10,870 10,870 45,300
2024/12/30 11,210 11,240 10,950 10,980 29,100
2024/12/27 11,180 11,250 11,130 11,200 26,000
2024/12/26 10,930 11,230 10,930 11,200 27,000
2024/12/25 11,100 11,100 10,900 10,970 23,300
2024/12/24 11,190 11,210 11,030 11,170 18,700
2024/12/23 11,250 11,310 10,980 11,050 30,300
2024/12/20 11,260 11,320 11,150 11,150 44,900
2024/12/19 11,230 11,430 11,210 11,210 22,600
2024/12/18 11,460 11,570 11,400 11,420 29,500
2024/12/17 11,280 11,560 11,260 11,440 39,300
2024/12/16 11,270 11,340 11,190 11,290 21,900
2024/12/13 11,260 11,370 11,250 11,320 30,600
2024/12/12 11,110 11,400 11,110 11,310 59,200
2024/12/11 11,050 11,160 11,020 11,070 27,600
2024/12/10 11,110 11,190 10,940 11,120 31,500
2024/12/09 10,980 11,140 10,900 11,070 27,100
2024/12/06 11,000 11,030 10,900 10,940 18,200
2024/12/05 11,130 11,190 11,010 11,060 26,600
2024/12/04 10,980 11,190 10,930 11,090 34,400
2024/12/03 10,700 11,040 10,610 10,980 38,300
2024/12/02 10,740 10,890 10,600 10,700 26,300
2024/11/29 10,600 10,830 10,600 10,790 21,500
2024/11/28 10,600 10,710 10,570 10,650 21,500
2024/11/27 10,690 10,730 10,500 10,540 20,000
2024/11/26 10,510 10,700 10,490 10,680 23,400
2024/11/25 10,610 10,630 10,450 10,550 54,000
2024/11/22 10,680 10,730 10,530 10,540 19,300
2024/11/21 10,690 10,790 10,610 10,640 16,400
2024/11/20 10,570 10,840 10,570 10,730 19,900
2024/11/19 10,450 10,580 10,450 10,520 15,200
2024/11/18 10,570 10,670 10,460 10,490 26,700
2024/11/15 10,690 10,700 10,580 10,620 21,600
2024/11/14 11,000 11,000 10,680 10,700 31,700
2024/11/13 10,900 11,140 10,850 10,930 38,200
2024/11/12 11,070 11,070 10,940 11,000 20,900
2024/11/11 10,900 11,110 10,880 11,070 25,100
2024/11/08 10,990 11,080 10,860 10,900 36,900
2024/11/07 10,980 11,050 10,870 10,920 43,400
2024/11/06 10,960 11,040 10,820 10,900 31,500
2024/11/05 10,840 10,940 10,690 10,930 38,500
2024/11/01 10,850 11,090 10,810 10,840 51,700
2024/10/31 10,780 11,080 10,610 11,040 96,600
2024/10/30 10,800 10,815 10,490 10,640 142,600
2024/10/29 10,540 10,750 10,425 10,720 55,000
2024/10/28 10,375 10,550 10,340 10,515 43,200
2024/10/25 10,245 10,390 10,115 10,350 40,000
2024/10/24 10,070 10,415 9,924 10,295 58,700
2024/10/23 10,000 10,440 10,000 10,070 82,800
2024/10/22 9,815 9,999 9,752 9,978 55,300
2024/10/21 9,720 9,788 9,583 9,785 37,700
2024/10/18 9,548 9,802 9,520 9,700 59,500
2024/10/17 9,675 9,715 9,500 9,519 52,400
2024/10/16 9,437 9,853 9,417 9,604 106,900
2024/10/15 9,350 9,438 9,100 9,437 171,400
2024/10/11 10,315 10,455 9,153 9,246 183,900
2024/10/10 10,315 10,375 10,265 10,315 24,600
2024/10/09 10,385 10,525 10,295 10,325 26,700
2024/10/08 10,300 10,545 10,300 10,375 41,500
2024/10/07 10,340 10,405 10,215 10,405 44,900
2024/10/04 10,225 10,415 10,220 10,315 33,900
2024/10/03 10,250 10,320 10,170 10,280 27,500
2024/10/02 10,300 10,395 10,120 10,155 41,900
2024/10/01 10,665 10,665 10,445 10,460 30,000
2024/09/30 10,490 10,695 10,490 10,575 41,500
2024/09/27 10,595 10,735 10,560 10,700 42,100
2024/09/26 10,110 10,620 10,110 10,620 95,200
2024/09/25 10,080 10,195 9,951 10,150 33,500
2024/09/24 10,155 10,165 9,983 10,080 32,100
2024/09/20 10,290 10,305 10,130 10,155 50,500
2024/09/19 10,270 10,345 10,175 10,220 36,000
2024/09/18 10,165 10,300 10,145 10,235 43,600
2024/09/17 10,050 10,270 9,934 10,270 52,700
2024/09/13 10,025 10,170 9,988 10,005 53,800
2024/09/12 10,020 10,140 9,956 10,140 40,200
2024/09/11 10,300 10,300 9,852 9,947 55,400
2024/09/10 9,679 10,330 9,679 10,310 112,400
2024/09/09 9,570 9,689 9,520 9,680 34,100
2024/09/06 9,837 9,852 9,601 9,654 37,100
2024/09/05 9,765 9,832 9,690 9,720 30,400
2024/09/04 9,908 9,990 9,715 9,782 51,100
2024/09/03 9,925 10,165 9,805 9,965 87,600
2024/09/02 9,900 9,925 9,682 9,888 58,800
2024/08/30 9,849 9,980 9,762 9,946 73,000
2024/08/29 9,539 9,852 9,537 9,700 138,700
2024/08/28 9,830 9,894 9,715 9,737 346,800
2024/08/27 10,150 10,150 9,934 9,980 99,100
2024/08/26 10,120 10,250 10,070 10,195 56,600
2024/08/23 10,085 10,185 10,060 10,115 35,700
2024/08/22 10,050 10,110 9,983 10,055 37,900
2024/08/21 10,100 10,210 9,987 10,005 37,200
2024/08/20 9,920 10,140 9,900 10,140 66,500
2024/08/19 9,750 9,951 9,700 9,920 48,000

このページの先頭へ