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
2014/12/30 1,169 1,177 1,163 1,170 219,000
2014/12/29 1,153 1,164 1,144 1,160 255,000
2014/12/26 1,148 1,153 1,146 1,150 148,000
2014/12/25 1,145 1,150 1,141 1,144 191,000
2014/12/24 1,129 1,144 1,126 1,141 268,000
2014/12/22 1,129 1,129 1,112 1,123 147,000
2014/12/19 1,119 1,130 1,115 1,129 325,000
2014/12/18 1,106 1,115 1,096 1,105 214,000
2014/12/17 1,090 1,094 1,083 1,083 202,000
2014/12/16 1,103 1,109 1,090 1,092 187,000
2014/12/15 1,097 1,118 1,093 1,110 192,000
2014/12/12 1,108 1,115 1,098 1,100 372,000
2014/12/11 1,077 1,116 1,077 1,113 342,000
2014/12/10 1,076 1,089 1,076 1,081 243,000
2014/12/09 1,073 1,095 1,073 1,087 219,000
2014/12/08 1,095 1,095 1,076 1,077 162,000
2014/12/05 1,079 1,090 1,079 1,088 123,000
2014/12/04 1,083 1,085 1,070 1,085 249,000
2014/12/03 1,095 1,095 1,070 1,073 243,000
2014/12/02 1,064 1,098 1,061 1,096 434,000
2014/12/01 1,055 1,068 1,055 1,064 145,000
2014/11/28 1,052 1,054 1,047 1,054 122,000
2014/11/27 1,063 1,063 1,044 1,045 181,000
2014/11/26 1,065 1,068 1,058 1,059 157,000
2014/11/25 1,048 1,068 1,046 1,062 283,000
2014/11/21 1,052 1,052 1,037 1,046 212,000
2014/11/20 1,060 1,060 1,052 1,054 142,000
2014/11/19 1,060 1,061 1,053 1,053 147,000
2014/11/18 1,036 1,061 1,036 1,060 212,000
2014/11/17 1,051 1,057 1,030 1,030 239,000
2014/11/14 1,063 1,064 1,054 1,062 252,000
2014/11/13 1,042 1,057 1,039 1,057 258,000
2014/11/12 1,049 1,053 1,042 1,042 294,000
2014/11/11 1,037 1,043 1,026 1,042 223,000
2014/11/10 1,031 1,031 1,024 1,029 131,000
2014/11/07 1,026 1,035 1,026 1,030 147,000
2014/11/06 1,049 1,049 1,023 1,026 339,000
2014/11/05 1,046 1,057 1,040 1,051 308,000
2014/11/04 1,061 1,068 1,043 1,055 554,000
2014/10/31 1,011 1,043 1,010 1,041 595,000
2014/10/30 1,003 1,011 1,003 1,007 235,000
2014/10/29 1,002 1,012 999 1,005 200,000
2014/10/28 997 1,000 993 1,000 157,000
2014/10/27 989 998 985 996 149,000
2014/10/24 987 989 980 986 175,000
2014/10/23 980 984 972 979 129,000
2014/10/22 973 983 973 982 237,000
2014/10/21 965 970 958 960 302,000
2014/10/20 956 962 952 961 239,000
2014/10/17 967 971 932 935 448,000
2014/10/16 976 985 965 967 401,000
2014/10/15 985 994 982 985 240,000
2014/10/14 975 994 975 983 375,000
2014/10/10 971 987 971 981 313,000
2014/10/09 995 996 985 985 153,000
2014/10/08 987 995 986 993 188,000
2014/10/07 1,000 1,009 1,000 1,001 174,000
2014/10/06 995 1,005 992 1,001 156,000
2014/10/03 979 991 979 986 177,000
2014/10/02 1,008 1,010 985 985 331,000
2014/10/01 1,016 1,022 1,014 1,016 266,000
2014/09/30 1,017 1,023 1,014 1,020 265,000
2014/09/29 1,010 1,019 1,007 1,017 314,000
2014/09/26 1,006 1,010 1,002 1,010 263,000
2014/09/25 1,009 1,010 999 1,010 384,000
2014/09/24 990 1,007 987 1,007 590,000
2014/09/22 990 993 979 991 284,000
2014/09/19 988 990 982 990 332,000
2014/09/18 984 988 983 987 330,000
2014/09/17 979 984 978 981 207,000
2014/09/16 978 984 975 983 321,000
2014/09/12 972 979 971 978 355,000
2014/09/11 976 976 971 975 206,000
2014/09/10 960 975 960 975 278,000
2014/09/09 964 968 962 965 146,000
2014/09/08 963 965 957 963 189,000
2014/09/05 963 963 958 961 197,000
2014/09/04 962 965 956 964 177,000
2014/09/03 970 971 965 965 248,000
2014/09/02 969 971 963 970 227,000
2014/09/01 968 971 965 970 231,000
2014/08/29 967 970 963 968 265,000
2014/08/28 955 971 952 969 596,000
2014/08/27 972 973 957 962 1,342,000
2014/08/26 975 983 963 980 1,449,000
2014/08/25 981 983 979 980 565,000
2014/08/22 980 982 977 982 362,000
2014/08/21 980 980 976 980 282,000
2014/08/20 982 983 975 978 331,000
2014/08/19 982 982 976 980 308,000
2014/08/18 983 983 977 977 145,000
2014/08/15 984 985 980 983 345,000
2014/08/14 981 984 976 982 405,000
2014/08/13 980 984 978 981 336,000
2014/08/12 980 984 976 981 309,000
2014/08/11 964 975 959 975 451,000
2014/08/08 961 964 953 953 261,000
2014/08/07 955 966 955 966 291,000
2014/08/06 957 968 952 955 443,000
2014/08/05 960 970 957 957 370,000
2014/08/04 967 967 960 961 353,000
2014/08/01 970 973 965 967 216,000
2014/07/31 982 984 973 973 342,000
2014/07/30 984 985 980 981 196,000
2014/07/29 977 986 977 985 252,000
2014/07/28 977 978 974 977 175,000
2014/07/25 979 980 973 977 188,000
2014/07/24 975 984 971 973 283,000
2014/07/23 978 978 971 972 168,000
2014/07/22 967 977 967 977 318,000
2014/07/18 961 966 958 961 211,000
2014/07/17 966 968 964 967 238,000
2014/07/16 960 968 960 963 313,000
2014/07/15 955 963 955 958 255,000
2014/07/14 943 955 943 955 163,000
2014/07/11 943 945 937 944 196,000
2014/07/10 951 957 950 950 204,000
2014/07/09 952 956 947 954 323,000
2014/07/08 953 957 951 955 232,000
2014/07/07 955 958 954 956 129,000
2014/07/04 948 955 948 954 179,000
2014/07/03 954 954 947 951 162,000
2014/07/02 948 955 946 954 290,000
2014/07/01 939 947 939 944 222,000
2014/06/30 931 943 929 940 288,000
2014/06/27 926 932 922 927 184,000
2014/06/26 927 929 922 924 135,000
2014/06/25 929 933 922 924 227,000
2014/06/24 914 929 914 928 244,000
2014/06/23 930 930 919 919 147,000
2014/06/20 929 929 925 927 126,000
2014/06/19 923 930 919 929 247,000
2014/06/18 915 925 915 922 212,000
2014/06/17 896 913 896 913 290,000
2014/06/16 902 902 894 897 120,000
2014/06/13 892 901 888 901 388,000
2014/06/12 890 896 885 893 189,000
2014/06/11 885 898 885 896 224,000
2014/06/10 897 900 889 891 176,000
2014/06/09 898 900 895 897 101,000
2014/06/06 886 898 884 897 199,000
2014/06/05 887 889 884 887 114,000
2014/06/04 888 892 880 886 259,000
2014/06/03 890 897 889 892 242,000
2014/06/02 874 888 872 882 252,000
2014/05/30 864 875 864 871 191,000
2014/05/29 871 871 861 867 192,000
2014/05/28 874 877 871 873 275,000
2014/05/27 874 879 869 870 238,000
2014/05/26 855 875 855 874 242,000
2014/05/23 839 854 839 851 190,000
2014/05/22 830 844 826 840 294,000
2014/05/21 826 832 822 827 177,000
2014/05/20 830 837 829 831 173,000
2014/05/19 820 834 820 825 222,000
2014/05/16 823 824 817 820 213,000
2014/05/15 836 836 827 831 205,000
2014/05/14 837 841 836 841 189,000
2014/05/13 822 842 822 837 292,000
2014/05/12 822 829 818 819 155,000
2014/05/09 818 832 818 826 325,000
2014/05/08 818 825 817 819 221,000
2014/05/07 840 840 816 819 443,000
2014/05/02 851 854 848 849 202,000
2014/05/01 847 853 838 851 243,000
2014/04/30 837 849 837 846 341,000
2014/04/28 832 835 830 834 144,000
2014/04/25 824 839 824 836 194,000
2014/04/24 821 832 820 828 262,000
2014/04/23 811 820 811 820 220,000
2014/04/22 822 823 811 811 168,000
2014/04/21 821 828 820 822 172,000
2014/04/18 824 824 814 822 240,000
2014/04/17 823 825 815 822 340,000
2014/04/16 815 821 812 819 312,000
2014/04/15 827 830 809 811 396,000
2014/04/14 823 836 818 826 322,000
2014/04/11 822 829 820 822 294,000
2014/04/10 843 848 831 832 247,000
2014/04/09 855 859 835 838 350,000
2014/04/08 864 871 858 860 298,000
2014/04/07 884 884 875 878 194,000
2014/04/04 896 897 889 890 216,000
2014/04/03 892 900 885 897 282,000
2014/04/02 896 899 890 892 346,000
2014/04/01 882 890 877 889 344,000
2014/03/31 877 885 873 882 322,000
2014/03/28 865 876 858 876 297,000
2014/03/27 856 860 847 859 412,000
2014/03/26 859 867 854 861 387,000
2014/03/25 855 880 848 854 952,000
2014/03/24 807 846 807 832 736,000
2014/03/20 819 821 806 807 652,000
2014/03/19 832 833 818 821 303,000
2014/03/18 823 834 820 828 248,000
2014/03/17 818 822 806 810 381,000
2014/03/14 829 829 811 813 698,000
2014/03/13 853 854 835 837 508,000
2014/03/12 880 880 848 849 689,000
2014/03/11 882 889 880 886 225,000
2014/03/10 882 882 871 879 206,000
2014/03/07 877 882 873 879 266,000
2014/03/06 863 871 856 870 247,000
2014/03/05 870 871 860 863 257,000
2014/03/04 849 864 844 862 257,000
2014/03/03 857 863 836 852 424,000
2014/02/28 876 879 850 857 725,000
2014/02/27 894 894 875 875 514,000
2014/02/26 891 894 879 894 1,291,000
2014/02/25 914 914 891 897 2,107,000
2014/02/24 919 924 906 916 729,000
2014/02/21 918 925 912 920 419,000
2014/02/20 926 926 914 918 390,000
2014/02/19 927 933 923 931 369,000
2014/02/18 924 931 915 930 367,000
2014/02/17 920 925 908 925 321,000
2014/02/14 905 924 905 921 501,000
2014/02/13 914 919 906 907 180,000
2014/02/12 918 927 912 918 311,000
2014/02/10 917 919 911 915 255,000
2014/02/07 901 912 901 912 337,000
2014/02/06 884 899 881 893 402,000
2014/02/05 884 893 870 886 478,000
2014/02/04 902 904 876 876 813,000
2014/02/03 907 915 904 905 435,000
2014/01/31 919 927 906 912 316,000
2014/01/30 918 922 909 915 336,000
2014/01/29 911 933 908 933 331,000
2014/01/28 912 925 902 902 493,000
2014/01/27 919 921 910 910 394,000
2014/01/24 930 933 925 925 404,000
2014/01/23 947 949 937 937 276,000
2014/01/22 952 952 944 949 251,000
2014/01/21 950 957 947 949 221,000
2014/01/20 950 955 945 947 174,000
2014/01/17 946 951 945 945 220,000
2014/01/16 951 957 947 947 281,000
2014/01/15 962 964 945 950 609,000
2014/01/14 965 968 959 961 292,000
2014/01/10 958 965 952 965 263,000
2014/01/09 969 970 956 961 190,000
2014/01/08 958 968 957 968 226,000
2014/01/07 968 968 953 953 254,000
2014/01/06 969 974 962 969 326,000

このページの先頭へ