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
2018/12/28 10,500 10,690 10,500 10,640 25,200
2018/12/27 10,200 10,610 10,160 10,570 36,800
2018/12/26 9,550 9,960 9,550 9,700 70,100
2018/12/25 9,900 9,900 9,420 9,550 60,900
2018/12/21 10,140 10,160 9,930 10,090 58,800
2018/12/20 10,700 10,740 10,270 10,300 39,000
2018/12/19 10,900 10,920 10,810 10,860 24,400
2018/12/18 11,050 11,100 10,900 10,930 25,000
2018/12/17 11,250 11,250 11,100 11,180 20,400
2018/12/14 11,450 11,470 11,240 11,240 29,800
2018/12/13 11,460 11,580 11,440 11,460 21,900
2018/12/12 11,240 11,410 11,220 11,380 22,700
2018/12/11 11,360 11,400 11,070 11,090 27,900
2018/12/10 11,440 11,440 11,270 11,380 25,800
2018/12/07 11,350 11,590 11,350 11,560 32,300
2018/12/06 11,530 11,530 11,280 11,350 43,300
2018/12/05 11,370 11,670 11,350 11,570 29,600
2018/12/04 11,990 12,000 11,610 11,620 38,200
2018/12/03 11,970 12,020 11,810 12,020 27,300
2018/11/30 11,650 11,940 11,590 11,890 34,500
2018/11/29 11,580 11,680 11,530 11,600 23,000
2018/11/28 11,550 11,550 11,400 11,460 23,700
2018/11/27 11,440 11,540 11,340 11,400 32,500
2018/11/26 11,230 11,340 11,230 11,250 16,600
2018/11/22 11,100 11,270 11,070 11,250 25,100
2018/11/21 10,960 11,040 10,920 11,000 21,400
2018/11/20 11,040 11,210 11,000 11,170 21,900
2018/11/19 10,910 11,100 10,910 11,080 18,700
2018/11/16 10,980 11,080 10,840 10,900 20,700
2018/11/15 10,900 11,000 10,820 10,990 21,900
2018/11/14 11,080 11,090 10,930 10,950 21,400
2018/11/13 11,100 11,110 10,910 10,960 28,100
2018/11/12 11,210 11,350 11,200 11,280 25,500
2018/11/09 11,210 11,400 11,190 11,340 30,500
2018/11/08 11,300 11,460 11,200 11,210 37,700
2018/11/07 11,070 11,300 11,040 11,060 45,300
2018/11/06 10,950 11,130 10,950 11,090 24,800
2018/11/05 10,740 11,000 10,680 10,940 30,400
2018/11/02 10,840 10,920 10,750 10,870 36,400
2018/11/01 11,000 11,020 10,880 10,880 29,300
2018/10/31 10,650 11,060 10,650 11,010 36,200
2018/10/30 10,420 10,720 10,420 10,650 48,100
2018/10/29 10,560 10,660 10,440 10,580 46,400
2018/10/26 10,750 10,800 10,470 10,580 50,800
2018/10/25 11,000 11,060 10,740 10,760 61,200
2018/10/24 11,050 11,290 11,000 11,250 64,800
2018/10/23 11,500 11,530 11,120 11,150 61,700
2018/10/22 11,480 11,720 11,340 11,660 43,200
2018/10/19 11,640 11,710 11,480 11,560 46,900
2018/10/18 12,040 12,100 11,780 11,810 52,400
2018/10/17 11,800 12,030 11,710 11,920 74,300
2018/10/16 12,410 12,450 11,590 11,640 114,000
2018/10/15 13,010 13,100 12,500 12,630 77,000
2018/10/12 13,260 13,320 13,040 13,110 31,500
2018/10/11 13,370 13,500 13,210 13,250 33,300
2018/10/10 13,550 13,860 13,550 13,760 24,800
2018/10/09 13,740 13,810 13,460 13,530 29,300
2018/10/05 13,780 13,890 13,700 13,830 24,300
2018/10/04 14,110 14,110 13,810 13,810 24,200
2018/10/03 14,060 14,150 13,970 13,970 28,000
2018/10/02 14,010 14,210 14,010 14,120 31,000
2018/10/01 13,880 13,980 13,830 13,960 20,900
2018/09/28 13,880 14,000 13,830 13,880 35,600
2018/09/27 13,990 14,020 13,810 13,860 39,600
2018/09/26 14,000 14,110 13,910 14,040 49,000
2018/09/25 13,910 14,140 13,880 13,980 48,600
2018/09/21 14,150 14,220 13,940 13,990 43,200
2018/09/20 14,120 14,260 14,010 14,180 25,000
2018/09/19 14,180 14,220 14,100 14,120 27,400
2018/09/18 13,620 14,010 13,620 13,990 25,000
2018/09/14 13,540 13,740 13,530 13,620 37,800
2018/09/13 13,170 13,510 13,170 13,500 23,800
2018/09/12 13,330 13,470 13,160 13,170 31,700
2018/09/11 13,450 13,520 13,400 13,460 18,000
2018/09/10 13,280 13,440 13,240 13,360 23,600
2018/09/07 13,250 13,250 13,050 13,200 29,800
2018/09/06 13,500 13,500 13,250 13,260 30,300
2018/09/05 13,600 13,680 13,510 13,590 25,300
2018/09/04 13,690 13,690 13,550 13,600 16,300
2018/09/03 13,640 13,700 13,560 13,660 20,000
2018/08/31 13,480 13,670 13,480 13,610 23,500
2018/08/30 13,590 13,980 13,450 13,610 70,100
2018/08/29 14,070 14,070 13,410 13,470 136,600
2018/08/28 14,210 14,240 14,070 14,070 124,100
2018/08/27 13,920 14,160 13,890 14,130 60,000
2018/08/24 13,600 13,810 13,580 13,790 46,600
2018/08/23 13,630 13,700 13,550 13,600 58,500
2018/08/22 13,410 13,480 13,330 13,460 71,000
2018/08/21 13,350 13,350 13,200 13,310 52,200
2018/08/20 13,510 13,530 13,310 13,310 54,100
2018/08/17 13,440 13,550 13,330 13,520 41,300
2018/08/16 13,590 13,590 13,300 13,330 49,300
2018/08/15 13,810 13,810 13,480 13,600 45,900
2018/08/14 13,790 13,900 13,680 13,810 47,500
2018/08/13 13,610 13,730 13,560 13,670 46,500
2018/08/10 13,830 13,900 13,560 13,610 47,600
2018/08/09 13,650 13,840 13,640 13,770 38,300
2018/08/08 13,640 13,740 13,600 13,640 23,000
2018/08/07 13,480 13,630 13,390 13,630 23,600
2018/08/06 13,410 13,470 13,340 13,440 34,900
2018/08/03 13,560 13,600 13,370 13,390 31,000
2018/08/02 13,700 13,810 13,520 13,540 48,500
2018/08/01 13,600 13,730 13,520 13,640 39,100
2018/07/31 13,690 13,700 13,480 13,520 58,900
2018/07/30 13,630 13,720 13,520 13,720 45,300
2018/07/27 13,540 13,710 13,490 13,640 45,800
2018/07/26 13,140 13,580 13,140 13,580 56,400
2018/07/25 13,180 13,190 13,010 13,140 47,800
2018/07/24 13,480 13,480 13,220 13,280 22,100
2018/07/23 13,190 13,510 13,190 13,320 29,600
2018/07/20 13,360 13,390 13,110 13,220 43,000
2018/07/19 13,580 13,610 13,360 13,420 44,800
2018/07/18 13,760 13,840 13,550 13,590 53,300
2018/07/17 13,970 14,030 13,590 13,680 77,000
2018/07/13 14,780 14,800 13,930 14,160 66,700
2018/07/12 14,700 14,920 14,690 14,690 18,100
2018/07/11 14,760 14,810 14,600 14,680 25,400
2018/07/10 14,970 15,070 14,820 14,820 30,000
2018/07/09 14,800 15,080 14,800 15,030 27,800
2018/07/06 14,880 14,950 14,740 14,800 36,700
2018/07/05 15,090 15,160 14,850 14,910 29,700
2018/07/04 15,000 15,390 14,950 15,310 23,200
2018/07/03 15,460 15,510 15,070 15,210 38,300
2018/07/02 16,030 16,110 15,420 15,460 42,800
2018/06/29 16,270 16,270 16,010 16,030 32,400
2018/06/28 16,600 16,600 16,230 16,240 36,500
2018/06/27 16,340 16,690 16,340 16,600 28,000
2018/06/26 16,160 16,400 16,100 16,400 19,200
2018/06/25 16,280 16,410 16,120 16,310 19,800
2018/06/22 16,190 16,240 16,040 16,240 27,000
2018/06/21 16,100 16,260 15,820 16,200 27,600
2018/06/20 15,920 16,020 15,770 15,980 28,300
2018/06/19 16,310 16,310 15,900 15,920 38,400
2018/06/18 16,480 16,580 16,280 16,340 24,800
2018/06/15 16,370 16,460 16,240 16,410 34,600
2018/06/14 16,200 16,410 16,130 16,310 19,500
2018/06/13 16,150 16,380 16,140 16,300 23,900
2018/06/12 16,000 16,170 15,960 16,120 25,300
2018/06/11 15,810 16,000 15,770 15,930 26,500
2018/06/08 15,860 15,970 15,830 15,830 24,700
2018/06/07 16,070 16,070 15,920 15,930 14,000
2018/06/06 15,550 16,040 15,540 16,010 28,900
2018/06/05 15,630 15,680 15,560 15,680 14,900
2018/06/04 15,560 15,640 15,460 15,630 23,200
2018/06/01 15,390 15,530 15,330 15,340 15,600
2018/05/31 15,380 15,390 15,300 15,390 17,800
2018/05/30 15,420 15,470 15,280 15,300 24,500
2018/05/29 15,680 15,750 15,520 15,580 19,200
2018/05/28 15,840 15,880 15,690 15,690 26,700
2018/05/25 15,840 15,990 15,800 15,880 17,800
2018/05/24 15,830 16,000 15,790 15,820 23,300
2018/05/23 15,760 15,890 15,660 15,870 19,200
2018/05/22 15,760 15,840 15,620 15,790 14,200
2018/05/21 15,810 15,810 15,680 15,770 13,100
2018/05/18 15,630 15,760 15,520 15,750 27,400
2018/05/17 15,810 15,850 15,610 15,660 45,400
2018/05/16 16,060 16,150 15,880 15,920 39,300
2018/05/15 16,260 16,260 16,100 16,170 20,900
2018/05/14 16,190 16,240 16,130 16,210 27,000
2018/05/11 15,860 16,120 15,860 16,090 29,100
2018/05/10 16,100 16,120 15,940 16,010 38,600
2018/05/09 16,080 16,180 15,970 16,070 38,000
2018/05/08 16,130 16,280 16,110 16,250 34,800
2018/05/07 15,830 16,250 15,810 16,250 40,100
2018/05/02 16,150 16,150 15,790 15,860 43,100
2018/05/01 16,210 16,210 15,990 16,130 35,500
2018/04/27 16,080 16,210 16,000 16,080 35,700
2018/04/26 15,980 16,070 15,800 16,010 34,400
2018/04/25 15,800 15,960 15,740 15,850 29,000
2018/04/24 16,120 16,190 15,900 15,980 26,000
2018/04/23 16,470 16,470 15,950 15,980 46,000
2018/04/20 16,550 16,690 16,380 16,410 26,900
2018/04/19 16,640 16,780 16,510 16,550 34,800
2018/04/18 16,510 16,730 16,470 16,620 49,300
2018/04/17 16,060 16,670 16,060 16,500 70,400
2018/04/16 15,370 16,220 15,300 16,120 84,400
2018/04/13 15,800 15,800 15,130 15,590 76,400
2018/04/12 15,470 15,530 15,310 15,440 34,500
2018/04/11 15,600 15,610 15,140 15,290 40,100
2018/04/10 15,580 15,720 15,520 15,640 35,800
2018/04/09 15,460 15,620 15,360 15,580 24,500
2018/04/06 15,530 15,580 15,430 15,470 36,600
2018/04/05 15,450 15,530 15,300 15,490 35,200
2018/04/04 15,140 15,450 15,040 15,380 41,300
2018/04/03 14,860 15,190 14,790 15,130 32,800
2018/04/02 15,110 15,180 14,950 14,970 28,000
2018/03/30 15,000 15,110 14,830 15,090 33,400
2018/03/29 14,780 14,990 14,760 14,940 40,300
2018/03/28 14,590 14,700 14,530 14,680 33,100
2018/03/27 14,280 14,710 14,280 14,710 45,300
2018/03/26 14,080 14,180 13,860 14,180 37,600
2018/03/23 14,560 14,680 14,190 14,230 48,600
2018/03/22 14,470 14,810 14,470 14,800 47,700
2018/03/20 14,520 14,600 14,340 14,490 42,000
2018/03/19 14,580 14,790 14,500 14,720 35,400
2018/03/16 14,680 14,770 14,580 14,680 27,100
2018/03/15 14,570 14,720 14,510 14,670 23,100
2018/03/14 14,600 14,710 14,520 14,570 35,800
2018/03/13 14,430 14,730 14,390 14,720 32,700
2018/03/12 14,520 14,520 14,330 14,440 37,000
2018/03/09 14,580 14,660 14,170 14,280 50,700
2018/03/08 14,270 14,400 14,150 14,380 49,500
2018/03/07 14,100 14,360 14,100 14,140 41,400
2018/03/06 14,140 14,210 14,070 14,100 35,400
2018/03/05 14,130 14,250 13,900 14,010 45,300
2018/03/02 14,420 14,510 14,190 14,290 60,700
2018/03/01 14,930 14,960 14,670 14,720 48,500
2018/02/28 15,100 15,230 15,040 15,040 40,600
2018/02/27 15,310 15,310 15,130 15,210 33,800
2018/02/26 15,110 15,380 15,060 15,230 115,900
2018/02/23 15,260 15,450 15,090 15,100 196,600
2018/02/22 15,250 15,350 15,170 15,240 112,700
2018/02/21 15,220 15,390 15,170 15,330 81,200
2018/02/20 15,330 15,360 15,190 15,230 48,400
2018/02/19 14,980 15,370 14,950 15,330 77,500
2018/02/16 14,790 14,990 14,690 14,880 61,200
2018/02/15 14,970 15,040 14,760 14,770 46,700
2018/02/14 14,940 15,010 14,630 14,840 85,000
2018/02/13 15,440 15,500 14,980 15,010 83,000
2018/02/09 15,100 15,400 15,030 15,370 48,200
2018/02/08 15,380 15,650 15,380 15,490 46,900
2018/02/07 15,980 16,090 15,400 15,400 58,200
2018/02/06 15,630 15,740 15,130 15,370 104,200
2018/02/05 16,280 16,350 16,160 16,250 55,000
2018/02/02 16,410 16,620 16,300 16,540 39,400
2018/02/01 16,210 16,530 16,190 16,480 42,000
2018/01/31 16,300 16,440 16,180 16,180 47,900
2018/01/30 16,700 16,700 16,300 16,370 72,600
2018/01/29 17,100 17,200 16,880 16,900 55,100
2018/01/26 17,050 17,200 17,040 17,170 32,600
2018/01/25 17,100 17,160 17,000 17,050 30,600
2018/01/24 17,090 17,170 16,910 17,150 47,300
2018/01/23 17,020 17,150 17,010 17,100 36,600
2018/01/22 16,900 17,050 16,700 17,020 41,900
2018/01/19 16,800 17,050 16,790 16,900 35,400
2018/01/18 17,220 17,310 16,820 16,860 47,700
2018/01/17 17,250 17,380 17,000 17,160 69,100
2018/01/16 17,600 17,600 17,230 17,320 66,000
2018/01/15 18,080 18,150 17,290 17,550 96,500
2018/01/12 19,310 19,330 18,350 18,460 72,400
2018/01/11 19,500 19,520 19,330 19,370 28,000
2018/01/10 19,700 19,700 19,520 19,550 28,000
2018/01/09 19,630 19,740 19,420 19,660 50,400
2018/01/05 20,000 20,090 19,620 19,720 34,900
2018/01/04 19,500 19,870 19,380 19,870 45,700

このページの先頭へ