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
2026/06/19 10,100 10,110 9,960 10,000 56,500
2026/06/18 10,250 10,250 10,070 10,100 34,000
2026/06/17 10,310 10,400 10,220 10,240 20,400
2026/06/16 10,270 10,340 10,180 10,280 25,500
2026/06/15 10,390 10,490 10,230 10,270 25,300
2026/06/12 10,440 10,500 10,380 10,420 35,200
2026/06/11 10,600 10,680 10,490 10,560 20,200
2026/06/10 10,440 10,570 10,360 10,550 35,600
2026/06/09 10,390 10,450 10,300 10,310 29,800
2026/06/08 10,230 10,500 10,230 10,370 49,900
2026/06/05 10,040 10,350 10,040 10,230 44,900
2026/06/04 10,000 10,050 9,860 10,040 44,900
2026/06/03 10,120 10,140 9,880 10,020 63,200
2026/06/02 10,220 10,290 10,110 10,160 25,600
2026/06/01 10,310 10,310 10,090 10,220 39,400
2026/05/29 10,160 10,340 10,160 10,240 48,700
2026/05/28 10,110 10,300 10,060 10,190 38,300
2026/05/27 10,210 10,260 10,030 10,170 51,000
2026/05/26 10,230 10,370 10,200 10,260 32,300
2026/05/25 10,400 10,400 10,170 10,230 35,400
2026/05/22 10,300 10,450 10,260 10,380 32,600
2026/05/21 10,600 10,720 10,330 10,330 25,300
2026/05/20 10,800 10,800 10,530 10,540 36,200
2026/05/19 10,500 10,830 10,480 10,810 58,800
2026/05/18 10,580 10,580 10,250 10,420 34,400
2026/05/15 10,200 10,510 10,160 10,510 45,200
2026/05/14 10,180 10,200 10,090 10,200 42,100
2026/05/13 10,200 10,370 10,170 10,220 42,200
2026/05/12 10,460 10,460 10,180 10,200 44,700
2026/05/11 10,450 10,470 10,340 10,400 33,500
2026/05/08 10,760 10,870 10,400 10,460 53,600
2026/05/07 10,540 10,760 10,470 10,760 79,800
2026/05/01 10,300 10,540 10,250 10,470 54,600
2026/04/30 10,260 10,400 10,160 10,380 56,700
2026/04/28 10,100 10,360 10,080 10,360 50,400
2026/04/27 10,230 10,340 10,040 10,150 71,500
2026/04/24 10,100 10,330 10,040 10,300 64,400
2026/04/23 10,020 10,120 9,980 10,100 57,600
2026/04/22 10,080 10,120 9,990 10,080 73,400
2026/04/21 10,490 10,520 10,100 10,100 86,700
2026/04/20 10,170 10,490 10,100 10,430 93,600
2026/04/17 10,440 10,520 10,070 10,180 138,700
2026/04/16 11,070 11,280 10,430 10,430 129,500
2026/04/15 10,650 11,450 10,650 11,130 198,300
2026/04/14 11,610 11,970 10,460 10,540 263,600
2026/04/13 11,500 11,720 11,500 11,670 46,200
2026/04/10 11,870 11,890 11,580 11,620 35,900
2026/04/09 12,060 12,180 11,890 11,930 36,800
2026/04/08 12,180 12,210 12,060 12,120 32,500
2026/04/07 12,130 12,220 12,020 12,110 28,000
2026/04/06 12,050 12,150 12,000 12,130 29,600
2026/04/03 11,980 12,230 11,970 12,020 45,200
2026/03/27 11,660 11,830 11,550 11,740 69,800
2026/03/26 11,650 11,650 11,480 11,620 29,800
2026/03/25 11,590 11,710 11,590 11,650 40,100
2026/03/24 11,590 11,650 11,510 11,580 28,200
2026/03/23 11,350 11,530 11,340 11,400 30,700
2026/03/19 11,600 11,660 11,550 11,550 35,700
2026/03/18 11,700 11,780 11,640 11,660 47,100
2026/03/17 11,540 11,740 11,540 11,670 37,600
2026/03/16 11,420 11,800 11,410 11,600 61,200
2026/03/13 11,400 11,640 11,370 11,450 51,200
2026/03/12 11,230 11,440 11,130 11,350 52,600
2026/03/11 11,460 11,700 11,350 11,350 70,100
2026/03/10 11,110 11,460 11,090 11,400 67,300
2026/03/09 10,980 11,370 10,860 11,290 102,700
2026/03/06 10,620 11,150 10,580 11,120 69,600
2026/03/05 10,740 10,940 10,660 10,660 54,700
2026/03/04 10,420 10,740 10,400 10,740 76,200
2026/03/03 10,800 10,800 10,540 10,590 70,600
2026/03/02 10,980 10,980 10,760 10,910 85,200
2026/02/27 11,250 11,280 11,030 11,080 82,300
2026/02/26 11,560 11,560 11,170 11,240 137,000
2026/02/25 11,760 11,760 11,620 11,630 213,900
2026/02/24 11,840 11,840 11,620 11,650 98,000
2026/02/20 11,640 11,680 11,550 11,590 52,800
2026/02/19 11,650 11,720 11,600 11,650 33,800
2026/02/18 11,810 11,820 11,650 11,650 29,300
2026/02/17 11,750 11,780 11,680 11,700 32,800
2026/02/16 11,990 11,990 11,680 11,750 55,700
2026/02/13 11,910 11,960 11,840 11,900 38,600
2026/02/12 11,830 11,990 11,810 11,950 126,800
2026/02/10 11,550 11,900 11,550 11,900 69,200
2026/02/09 11,700 11,710 11,510 11,610 84,700
2026/02/06 11,810 11,810 11,570 11,590 57,200
2026/02/05 11,810 11,820 11,660 11,710 62,700
2026/02/04 11,650 11,760 11,530 11,710 58,700
2026/02/03 11,890 11,930 11,630 11,630 55,100
2026/02/02 11,890 11,930 11,830 11,850 50,100
2026/01/30 11,830 11,850 11,650 11,840 45,800
2026/01/29 11,550 11,800 11,490 11,790 49,400
2026/01/28 11,780 11,780 11,570 11,620 49,000
2026/01/27 11,960 11,970 11,760 11,850 43,900
2026/01/26 11,990 12,000 11,830 11,900 46,000
2026/01/23 11,990 12,070 11,960 11,990 37,200
2026/01/22 11,730 11,930 11,640 11,920 46,400
2026/01/21 11,680 11,720 11,550 11,700 33,200
2026/01/20 11,750 11,790 11,570 11,620 44,700
2026/01/19 11,720 11,910 11,620 11,750 45,700
2026/01/16 11,630 11,690 11,420 11,670 59,500
2026/01/15 11,820 11,970 11,460 11,590 93,500
2026/01/14 11,700 12,200 11,420 11,520 188,400
2026/01/13 11,970 12,040 11,760 11,760 65,900
2026/01/09 11,940 11,990 11,820 11,830 35,200
2026/01/08 11,830 11,920 11,720 11,890 36,100
2026/01/07 11,750 11,840 11,660 11,840 43,200
2026/01/06 11,950 12,020 11,710 11,750 58,000
2026/01/05 11,870 11,980 11,850 11,960 53,200
2025/12/30 11,830 11,980 11,760 11,870 61,200
2025/12/29 11,800 11,840 11,610 11,720 55,600
2025/12/26 11,610 11,610 11,540 11,560 23,500
2025/12/25 11,550 11,600 11,520 11,560 30,700
2025/12/24 11,410 11,500 11,360 11,480 31,200
2025/12/23 11,210 11,430 11,190 11,410 47,700
2025/12/22 11,600 11,640 11,130 11,220 81,400
2025/12/19 11,710 11,780 11,600 11,600 64,600
2025/12/18 11,610 11,800 11,590 11,690 40,300
2025/12/17 11,880 11,900 11,590 11,690 48,600
2025/12/16 12,050 12,080 11,890 11,890 28,600
2025/12/15 11,950 12,150 11,940 12,140 23,900
2025/12/12 11,970 12,200 11,910 11,930 38,800
2025/12/11 12,280 12,360 11,960 11,960 46,400
2025/12/10 12,320 12,360 12,260 12,290 18,000
2025/12/09 12,480 12,480 12,200 12,260 27,200
2025/12/08 12,270 12,430 12,210 12,380 28,800
2025/12/05 12,240 12,270 12,120 12,260 29,900
2025/12/04 12,370 12,450 12,200 12,240 40,100
2025/12/03 12,840 12,840 12,440 12,440 40,000
2025/12/02 13,040 13,040 12,840 12,890 24,100
2025/12/01 12,900 13,110 12,860 12,950 33,200
2025/11/28 13,400 13,400 12,980 13,060 36,900
2025/11/27 13,270 13,450 13,260 13,450 37,300
2025/11/26 12,850 13,280 12,840 13,280 52,000
2025/11/25 12,840 12,840 12,610 12,800 29,800
2025/11/21 12,550 12,760 12,520 12,650 73,300
2025/11/20 12,500 12,520 12,390 12,420 19,700
2025/11/19 12,410 12,650 12,380 12,460 23,800
2025/11/18 12,910 12,910 12,440 12,500 28,900
2025/11/17 12,690 12,950 12,520 12,860 35,700
2025/11/14 12,660 12,800 12,620 12,690 16,500
2025/11/13 12,680 12,760 12,590 12,670 20,200
2025/11/12 12,580 12,720 12,460 12,610 28,500
2025/11/11 12,470 12,500 12,300 12,500 24,900
2025/11/10 12,440 12,570 12,380 12,420 24,100
2025/11/07 12,340 12,490 12,280 12,450 37,000
2025/11/06 12,360 12,480 12,280 12,380 34,500
2025/11/05 12,050 12,360 12,030 12,360 56,100
2025/11/04 12,410 12,430 12,080 12,110 43,500
2025/10/31 12,440 12,540 12,350 12,410 29,600
2025/10/30 12,300 12,410 12,220 12,350 45,700
2025/10/29 12,770 12,770 12,320 12,320 42,600
2025/10/28 12,870 12,870 12,680 12,750 32,100
2025/10/27 12,970 13,110 12,910 12,910 24,100
2025/10/24 13,190 13,190 12,970 12,980 28,000
2025/10/23 13,170 13,280 13,080 13,090 24,300
2025/10/22 13,150 13,240 13,030 13,170 36,000
2025/10/21 12,810 13,180 12,770 13,140 65,600
2025/10/20 13,080 13,150 12,760 12,780 60,600
2025/10/17 13,160 13,260 12,840 12,920 73,900
2025/10/16 13,900 13,900 12,790 13,100 177,400
2025/10/15 12,450 14,060 12,410 13,990 207,300
2025/10/14 12,490 12,540 12,330 12,450 48,800
2025/10/10 12,350 12,440 12,240 12,440 33,100
2025/10/09 12,470 12,500 12,340 12,350 31,200
2025/10/08 12,450 12,490 12,380 12,440 26,600
2025/10/07 12,550 12,550 12,330 12,380 25,700
2025/10/06 12,380 12,510 12,260 12,470 51,600
2025/10/03 12,070 12,170 12,000 12,120 35,000
2025/10/02 12,100 12,140 11,930 11,990 38,800
2025/10/01 12,300 12,300 12,030 12,100 47,700
2025/09/30 12,380 12,420 12,290 12,300 32,100
2025/09/29 12,700 12,700 12,300 12,320 45,500
2025/09/26 12,650 12,800 12,500 12,600 63,700
2025/09/25 12,580 12,750 12,500 12,650 36,300
2025/09/24 12,550 12,580 12,350 12,490 33,800
2025/09/22 12,800 12,800 12,500 12,500 37,600
2025/09/19 12,700 12,850 12,600 12,720 55,800
2025/09/18 12,750 12,830 12,590 12,790 41,100
2025/09/17 12,720 12,790 12,680 12,750 29,600
2025/09/16 12,660 12,760 12,500 12,710 36,800
2025/09/12 12,680 12,690 12,590 12,640 31,800
2025/09/11 12,740 12,790 12,560 12,630 38,400
2025/09/10 12,790 12,850 12,630 12,700 56,300
2025/09/09 12,450 12,710 12,450 12,560 68,000
2025/09/08 12,390 12,600 12,330 12,420 66,600
2025/09/05 12,790 12,810 12,290 12,380 92,300
2025/09/04 13,290 13,300 12,780 12,800 76,200
2025/09/03 13,330 13,340 13,140 13,260 70,000
2025/09/02 13,940 13,970 13,400 13,420 63,300
2025/09/01 14,160 14,200 13,750 13,850 58,200
2025/08/29 15,110 15,200 14,200 14,200 82,300
2025/08/28 15,090 15,110 14,620 15,050 194,200
2025/08/27 14,430 15,410 14,420 15,300 304,200
2025/08/26 14,600 14,600 14,450 14,580 126,200
2025/08/25 14,720 14,770 14,590 14,640 73,100
2025/08/22 14,830 15,060 14,650 14,790 70,800
2025/08/21 14,540 14,730 14,500 14,650 69,900
2025/08/20 14,820 14,830 14,650 14,650 51,100
2025/08/19 15,000 15,040 14,690 14,860 86,600
2025/08/18 14,010 14,750 14,010 14,700 127,700

このページの先頭へ