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 |
|---|---|---|---|---|---|
| 2024/07/26 | 9,346 | 9,358 | 9,170 | 9,230 | 38,900 |
| 2024/07/25 | 9,210 | 9,332 | 9,198 | 9,246 | 36,500 |
| 2024/07/24 | 9,303 | 9,346 | 9,227 | 9,227 | 27,400 |
| 2024/07/23 | 9,218 | 9,600 | 9,192 | 9,303 | 84,500 |
| 2024/07/22 | 9,257 | 9,297 | 9,150 | 9,180 | 32,100 |
| 2024/07/19 | 9,302 | 9,369 | 9,160 | 9,237 | 39,300 |
| 2024/07/18 | 9,480 | 9,517 | 9,303 | 9,318 | 59,700 |
| 2024/07/17 | 9,416 | 9,532 | 9,250 | 9,501 | 94,500 |
| 2024/07/16 | 9,087 | 9,443 | 8,998 | 9,375 | 121,100 |
| 2024/07/12 | 9,080 | 9,255 | 8,817 | 9,118 | 141,900 |
| 2024/07/11 | 9,101 | 9,120 | 9,047 | 9,072 | 38,200 |
| 2024/07/10 | 9,101 | 9,117 | 8,999 | 9,051 | 84,000 |
| 2024/07/09 | 9,175 | 9,188 | 9,076 | 9,109 | 49,200 |
| 2024/07/08 | 9,274 | 9,275 | 9,111 | 9,111 | 72,600 |
| 2024/07/05 | 9,331 | 9,348 | 9,221 | 9,225 | 51,700 |
| 2024/07/04 | 9,291 | 9,369 | 9,290 | 9,348 | 19,600 |
| 2024/07/03 | 9,316 | 9,369 | 9,282 | 9,283 | 33,000 |
| 2024/07/02 | 9,333 | 9,389 | 9,287 | 9,340 | 29,000 |
| 2024/07/01 | 9,400 | 9,447 | 9,333 | 9,333 | 30,100 |
| 2024/06/28 | 9,574 | 9,574 | 9,355 | 9,421 | 34,700 |
| 2024/06/27 | 9,485 | 9,573 | 9,483 | 9,499 | 22,500 |
| 2024/06/26 | 9,451 | 9,521 | 9,435 | 9,485 | 28,300 |
| 2024/06/25 | 9,400 | 9,453 | 9,380 | 9,451 | 21,100 |
| 2024/06/24 | 9,439 | 9,500 | 9,393 | 9,401 | 17,500 |
| 2024/06/21 | 9,490 | 9,626 | 9,380 | 9,401 | 42,100 |
| 2024/06/20 | 9,400 | 9,525 | 9,387 | 9,490 | 20,600 |
| 2024/06/19 | 9,396 | 9,515 | 9,371 | 9,399 | 23,700 |
| 2024/06/18 | 9,480 | 9,488 | 9,360 | 9,419 | 22,900 |
| 2024/06/17 | 9,478 | 9,515 | 9,333 | 9,368 | 30,700 |
| 2024/06/14 | 9,315 | 9,656 | 9,285 | 9,628 | 49,200 |
| 2024/06/13 | 9,499 | 9,499 | 9,265 | 9,315 | 39,800 |
| 2024/06/12 | 9,799 | 9,799 | 9,428 | 9,440 | 57,100 |
| 2024/06/11 | 9,685 | 9,820 | 9,661 | 9,809 | 28,600 |
| 2024/06/10 | 9,690 | 9,785 | 9,629 | 9,730 | 20,900 |
| 2024/06/07 | 9,693 | 9,732 | 9,653 | 9,701 | 13,900 |
| 2024/06/06 | 9,730 | 9,785 | 9,634 | 9,693 | 21,000 |
| 2024/06/05 | 9,610 | 9,792 | 9,605 | 9,730 | 37,200 |
| 2024/06/04 | 9,478 | 9,634 | 9,425 | 9,587 | 28,700 |
| 2024/06/03 | 9,525 | 9,548 | 9,405 | 9,478 | 22,500 |
| 2024/05/31 | 9,345 | 9,515 | 9,331 | 9,481 | 56,000 |
| 2024/05/30 | 9,155 | 9,315 | 9,082 | 9,309 | 43,100 |
| 2024/05/29 | 9,311 | 9,350 | 9,179 | 9,181 | 43,400 |
| 2024/05/28 | 9,384 | 9,470 | 9,326 | 9,355 | 21,000 |
| 2024/05/27 | 9,359 | 9,401 | 9,252 | 9,360 | 26,300 |
| 2024/05/24 | 9,302 | 9,442 | 9,302 | 9,359 | 20,900 |
| 2024/05/23 | 9,288 | 9,512 | 9,250 | 9,406 | 31,300 |
| 2024/05/22 | 9,280 | 9,319 | 9,250 | 9,288 | 16,600 |
| 2024/05/21 | 9,248 | 9,341 | 9,248 | 9,292 | 20,300 |
| 2024/05/20 | 9,223 | 9,295 | 9,200 | 9,246 | 17,000 |
| 2024/05/17 | 9,236 | 9,353 | 9,191 | 9,223 | 43,700 |
| 2024/05/16 | 9,422 | 9,422 | 9,291 | 9,328 | 32,000 |
| 2024/05/15 | 9,470 | 9,527 | 9,368 | 9,416 | 29,000 |
| 2024/05/14 | 9,426 | 9,589 | 9,357 | 9,530 | 32,300 |
| 2024/05/13 | 9,301 | 9,438 | 9,301 | 9,426 | 21,200 |
| 2024/05/10 | 9,353 | 9,373 | 9,256 | 9,305 | 35,700 |
| 2024/05/09 | 9,368 | 9,418 | 9,300 | 9,353 | 20,500 |
| 2024/05/08 | 9,377 | 9,450 | 9,300 | 9,300 | 27,000 |
| 2024/05/07 | 9,488 | 9,545 | 9,358 | 9,377 | 40,600 |
| 2024/05/02 | 9,558 | 9,630 | 9,480 | 9,480 | 21,200 |
| 2024/05/01 | 9,529 | 9,573 | 9,429 | 9,545 | 22,300 |
| 2024/04/30 | 9,567 | 9,597 | 9,481 | 9,567 | 36,700 |
| 2024/04/26 | 9,320 | 9,438 | 9,277 | 9,432 | 29,300 |
| 2024/04/25 | 9,318 | 9,386 | 9,290 | 9,306 | 29,900 |
| 2024/04/24 | 9,288 | 9,360 | 9,239 | 9,318 | 37,200 |
| 2024/04/23 | 9,302 | 9,374 | 9,222 | 9,222 | 41,400 |
| 2024/04/22 | 9,201 | 9,373 | 9,201 | 9,364 | 50,600 |
| 2024/04/19 | 9,251 | 9,300 | 9,116 | 9,154 | 60,800 |
| 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 |