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
2019/12/30 16,770 16,770 16,470 16,480 30,300
2019/12/27 16,750 16,820 16,740 16,790 16,500
2019/12/26 16,630 16,700 16,570 16,670 22,000
2019/12/25 16,800 16,840 16,620 16,630 13,900
2019/12/24 16,760 16,890 16,680 16,820 21,300
2019/12/23 16,720 16,790 16,610 16,640 24,700
2019/12/20 16,340 16,640 16,310 16,640 35,300
2019/12/19 16,320 16,420 16,280 16,380 17,400
2019/12/18 16,500 16,500 16,320 16,340 23,300
2019/12/17 16,470 16,480 16,340 16,480 22,000
2019/12/16 16,250 16,460 16,220 16,330 28,400
2019/12/13 16,220 16,380 16,220 16,250 42,200
2019/12/12 16,090 16,160 16,000 16,130 19,300
2019/12/11 16,150 16,190 16,090 16,140 13,400
2019/12/10 15,940 16,150 15,940 16,150 24,000
2019/12/09 16,050 16,050 15,850 15,900 19,500
2019/12/06 16,120 16,130 15,980 15,990 22,600
2019/12/05 16,200 16,220 16,050 16,150 20,500
2019/12/04 16,150 16,280 16,120 16,180 27,700
2019/12/03 16,090 16,200 16,080 16,180 23,700
2019/12/02 16,030 16,280 16,030 16,230 34,500
2019/11/29 16,000 16,170 15,940 15,990 26,800
2019/11/28 16,110 16,160 15,930 15,970 26,400
2019/11/27 16,170 16,230 16,100 16,120 23,800
2019/11/26 16,020 16,170 16,000 16,170 39,100
2019/11/25 16,010 16,100 15,970 16,020 19,100
2019/11/22 15,980 16,120 15,980 16,000 32,200
2019/11/21 15,920 16,100 15,810 16,100 39,100
2019/11/20 15,820 16,030 15,820 16,030 23,800
2019/11/19 15,890 16,010 15,870 15,870 18,700
2019/11/18 15,900 15,950 15,810 15,940 17,800
2019/11/15 15,560 16,040 15,560 15,960 40,000
2019/11/14 15,740 15,840 15,530 15,640 43,700
2019/11/13 15,800 15,830 15,680 15,780 22,200
2019/11/12 15,850 15,850 15,570 15,720 34,600
2019/11/11 15,890 15,960 15,780 15,830 30,800
2019/11/08 16,000 16,030 15,850 15,900 30,800
2019/11/07 15,860 15,990 15,830 15,960 22,200
2019/11/06 16,090 16,090 15,910 15,960 31,200
2019/11/05 16,050 16,180 15,950 16,060 36,900
2019/11/01 15,870 16,000 15,830 15,990 24,800
2019/10/31 16,250 16,280 15,890 15,930 39,900
2019/10/30 15,890 16,210 15,840 16,210 71,100
2019/10/29 15,750 16,130 15,650 15,890 66,900
2019/10/28 15,840 15,920 15,680 15,730 47,400
2019/10/25 15,950 16,010 15,750 15,830 59,900
2019/10/24 16,050 16,090 15,850 15,850 36,900
2019/10/23 16,050 16,230 15,950 16,020 66,400
2019/10/21 15,980 16,110 15,920 16,070 50,700
2019/10/18 15,820 16,000 15,750 16,000 51,400
2019/10/17 15,650 15,840 15,440 15,800 90,900
2019/10/16 15,000 15,880 14,900 15,690 135,600
2019/10/15 14,180 14,600 14,060 14,600 49,000
2019/10/11 14,010 14,150 13,840 14,150 50,000
2019/10/10 14,050 14,060 13,770 13,940 28,300
2019/10/09 13,890 14,190 13,820 14,180 36,600
2019/10/08 13,960 13,990 13,860 13,950 28,200
2019/10/07 13,840 13,950 13,770 13,890 11,400
2019/10/04 13,850 13,850 13,640 13,800 20,000
2019/10/03 13,760 13,860 13,600 13,630 32,800
2019/10/02 13,960 14,000 13,840 13,910 39,000
2019/10/01 14,120 14,250 13,940 13,950 29,200
2019/09/30 13,880 14,120 13,840 14,000 52,900
2019/09/27 14,150 14,220 13,960 14,120 27,100
2019/09/26 14,000 14,290 14,000 14,170 41,900
2019/09/25 13,910 13,990 13,850 13,980 17,800
2019/09/24 13,650 13,970 13,650 13,940 34,400
2019/09/20 13,520 13,770 13,520 13,680 33,500
2019/09/19 13,320 13,560 13,270 13,550 30,700
2019/09/18 13,540 13,540 13,270 13,360 48,200
2019/09/17 13,150 13,510 13,020 13,510 43,200
2019/09/13 12,870 13,170 12,830 13,170 64,500
2019/09/12 12,760 12,840 12,710 12,780 26,800
2019/09/11 12,530 12,750 12,480 12,670 47,100
2019/09/10 12,680 12,730 12,490 12,530 25,700
2019/09/09 12,540 12,650 12,510 12,650 15,300
2019/09/06 12,810 12,820 12,500 12,550 22,800
2019/09/05 12,740 12,900 12,700 12,720 39,500
2019/09/04 12,590 12,730 12,520 12,680 39,300
2019/09/03 12,500 12,640 12,420 12,600 25,500
2019/09/02 12,410 12,600 12,360 12,490 34,300
2019/08/30 12,440 12,440 12,290 12,350 36,200
2019/08/29 12,510 12,540 12,340 12,360 127,800
2019/08/28 12,910 13,060 12,590 12,600 165,100
2019/08/27 12,800 12,930 12,750 12,850 63,500
2019/08/26 12,450 12,650 12,410 12,640 51,700
2019/08/23 12,360 12,600 12,350 12,590 65,700
2019/08/22 12,320 12,320 12,220 12,300 41,600
2019/08/21 12,280 12,280 12,120 12,200 53,500
2019/08/20 12,070 12,290 12,060 12,290 51,300
2019/08/19 12,060 12,080 11,940 12,000 46,400
2019/08/16 11,870 12,070 11,870 11,920 35,400
2019/08/15 11,710 11,920 11,700 11,890 41,600
2019/08/14 11,940 12,010 11,860 11,990 50,300
2019/08/13 11,710 11,880 11,620 11,820 60,800
2019/08/09 11,710 11,810 11,690 11,710 45,900
2019/08/08 11,600 11,680 11,530 11,620 62,500
2019/08/07 11,610 11,690 11,550 11,610 63,800
2019/08/06 11,360 11,640 11,170 11,640 62,000
2019/08/05 11,800 11,800 11,530 11,650 41,100
2019/08/02 11,830 11,950 11,730 11,800 66,300
2019/08/01 11,950 12,050 11,860 12,030 37,900
2019/07/31 11,950 12,070 11,950 11,980 48,200
2019/07/30 11,780 12,030 11,780 12,030 43,700
2019/07/29 11,510 11,800 11,490 11,780 39,100
2019/07/26 11,510 11,560 11,420 11,510 43,400
2019/07/25 11,710 11,710 11,540 11,540 36,300
2019/07/24 11,480 11,710 11,420 11,680 58,600
2019/07/23 11,420 11,570 11,410 11,470 51,800
2019/07/22 11,620 11,620 11,410 11,470 91,800
2019/07/19 11,630 11,930 11,400 11,710 116,500
2019/07/18 12,080 12,080 11,630 11,640 54,900
2019/07/17 12,470 12,470 12,160 12,160 55,600
2019/07/16 12,460 12,830 12,400 12,530 72,800
2019/07/12 12,800 12,800 12,450 12,450 79,900
2019/07/11 12,730 12,900 12,700 12,750 32,700
2019/07/10 12,540 12,710 12,500 12,660 38,700
2019/07/09 12,570 12,690 12,520 12,580 34,100
2019/07/08 12,610 12,690 12,570 12,610 25,700
2019/07/05 12,590 12,690 12,520 12,650 23,100
2019/07/04 12,550 12,630 12,490 12,580 17,300
2019/07/03 12,550 12,580 12,410 12,520 23,700
2019/07/02 12,450 12,700 12,450 12,550 28,400
2019/07/01 12,290 12,430 12,180 12,430 29,900
2019/06/28 12,150 12,240 12,150 12,160 37,900
2019/06/27 12,140 12,220 12,120 12,210 17,200
2019/06/26 12,410 12,410 12,150 12,220 25,900
2019/06/25 12,540 12,650 12,360 12,430 22,900
2019/06/24 12,620 12,620 12,470 12,600 17,900
2019/06/21 12,980 12,980 12,620 12,630 40,300
2019/06/20 12,980 13,080 12,960 13,020 11,600
2019/06/19 12,990 13,070 12,810 12,940 34,600
2019/06/18 13,150 13,230 12,880 12,880 31,800
2019/06/17 13,170 13,220 13,060 13,080 18,200
2019/06/14 13,350 13,350 13,200 13,260 23,300
2019/06/13 13,010 13,430 12,980 13,350 48,300
2019/06/12 13,130 13,170 12,980 12,990 17,000
2019/06/11 13,150 13,200 13,020 13,160 38,900
2019/06/10 13,110 13,200 13,010 13,150 25,500
2019/06/07 13,100 13,100 12,940 13,030 13,300
2019/06/06 13,090 13,130 13,010 13,020 13,300
2019/06/05 12,880 13,040 12,770 13,020 33,500
2019/06/04 12,700 12,740 12,490 12,730 28,200
2019/06/03 12,510 12,790 12,490 12,740 26,600
2019/05/31 12,770 12,900 12,700 12,710 22,200
2019/05/30 12,820 12,900 12,690 12,900 26,000
2019/05/29 12,940 13,050 12,780 12,950 30,200
2019/05/28 13,090 13,170 12,990 13,040 19,800
2019/05/27 12,960 13,180 12,950 13,140 19,700
2019/05/24 12,790 12,890 12,730 12,850 36,900
2019/05/23 13,000 13,050 12,840 12,890 33,700
2019/05/22 13,250 13,270 13,000 13,000 24,100
2019/05/21 13,210 13,390 13,190 13,230 31,100
2019/05/20 13,190 13,450 13,190 13,370 31,400
2019/05/17 13,050 13,210 12,980 13,200 23,600
2019/05/16 12,870 12,960 12,830 12,900 28,100
2019/05/15 12,950 12,970 12,710 12,970 38,200
2019/05/14 12,850 12,880 12,670 12,800 56,700
2019/05/13 13,150 13,260 12,990 13,110 39,100
2019/05/10 13,150 13,350 13,030 13,150 37,500
2019/05/09 13,350 13,370 13,070 13,230 34,300
2019/05/08 13,150 13,310 13,080 13,310 49,600
2019/05/07 13,390 13,620 13,310 13,380 42,900
2019/04/26 13,160 13,380 13,110 13,350 32,800
2019/04/25 13,260 13,360 13,170 13,290 23,700
2019/04/24 13,250 13,680 13,250 13,280 40,400
2019/04/23 13,090 13,290 13,090 13,250 30,000
2019/04/22 12,870 13,090 12,800 13,070 21,600
2019/04/19 12,960 12,960 12,730 12,920 22,600
2019/04/18 13,060 13,080 12,780 12,820 27,800
2019/04/17 12,980 13,130 12,870 13,070 47,200
2019/04/16 13,120 13,320 12,830 12,900 66,200
2019/04/15 12,520 13,320 12,510 13,250 83,100
2019/04/12 12,020 12,540 12,010 12,490 71,400
2019/04/11 11,710 11,950 11,670 11,900 38,100
2019/04/10 11,950 11,950 11,730 11,860 35,000
2019/04/09 12,110 12,160 11,880 11,980 25,500
2019/04/08 12,160 12,190 12,040 12,040 18,600
2019/04/05 12,230 12,250 12,100 12,150 24,500
2019/04/04 12,280 12,410 12,110 12,160 29,200
2019/04/03 12,250 12,400 12,190 12,280 29,200
2019/04/02 12,630 12,650 12,300 12,300 43,400
2019/04/01 12,460 12,680 12,450 12,550 45,700
2019/03/29 12,260 12,400 12,260 12,400 28,600
2019/03/28 12,320 12,360 12,210 12,250 36,300
2019/03/27 12,320 12,390 12,140 12,320 42,300
2019/03/26 11,820 12,200 11,820 12,200 56,600
2019/03/25 11,760 11,810 11,640 11,770 42,400
2019/03/22 11,740 11,830 11,720 11,830 21,600
2019/03/20 11,580 11,730 11,580 11,720 22,700
2019/03/19 11,600 11,700 11,540 11,690 21,300
2019/03/18 11,600 11,660 11,580 11,660 22,700
2019/03/15 11,460 11,590 11,430 11,520 31,300
2019/03/14 11,450 11,500 11,330 11,450 22,500
2019/03/13 11,550 11,550 11,370 11,440 20,300
2019/03/12 11,360 11,580 11,360 11,520 32,300
2019/03/11 11,230 11,340 11,180 11,320 19,600
2019/03/08 11,230 11,320 11,220 11,230 31,500
2019/03/07 11,410 11,490 11,400 11,470 19,700
2019/03/06 11,340 11,480 11,300 11,450 18,700
2019/03/05 11,400 11,500 11,330 11,370 24,800
2019/03/04 11,650 11,680 11,510 11,580 26,500
2019/03/01 11,440 11,630 11,440 11,570 42,500
2019/02/28 11,360 11,450 11,280 11,400 29,400
2019/02/27 11,220 11,460 11,200 11,320 34,700
2019/02/26 11,440 11,470 11,160 11,220 104,100
2019/02/25 11,690 11,760 11,440 11,550 215,100
2019/02/22 11,600 11,710 11,490 11,650 42,100
2019/02/21 11,450 11,620 11,380 11,570 34,200
2019/02/20 11,400 11,460 11,350 11,430 44,700
2019/02/19 11,350 11,440 11,260 11,400 23,100
2019/02/18 11,230 11,320 11,180 11,290 59,600
2019/02/15 10,980 11,120 10,900 11,060 48,900
2019/02/14 11,140 11,260 11,010 11,030 55,600
2019/02/13 11,190 11,220 11,040 11,130 49,000
2019/02/12 10,900 11,170 10,870 11,110 58,400
2019/02/08 10,850 10,920 10,790 10,870 46,600
2019/02/07 10,950 10,960 10,830 10,900 42,300
2019/02/06 11,070 11,070 10,960 10,960 30,700
2019/02/05 11,050 11,180 10,920 11,020 49,700
2019/02/04 10,950 11,170 10,950 11,090 40,700
2019/02/01 10,940 11,030 10,850 10,880 44,700
2019/01/31 11,000 11,140 10,880 10,920 32,400
2019/01/30 10,950 10,960 10,780 10,910 58,600
2019/01/29 10,840 10,890 10,770 10,860 36,100
2019/01/28 10,780 10,930 10,720 10,790 36,400
2019/01/25 10,750 10,980 10,740 10,760 32,200
2019/01/24 10,700 10,860 10,630 10,750 35,500
2019/01/23 10,620 10,840 10,610 10,700 31,000
2019/01/22 10,940 11,090 10,780 10,780 22,700
2019/01/21 10,770 11,040 10,770 10,860 33,800
2019/01/18 10,450 10,760 10,450 10,710 28,100
2019/01/17 10,330 10,870 10,330 10,470 58,800
2019/01/16 9,980 10,400 9,920 10,270 67,300
2019/01/15 10,000 10,050 9,750 10,030 84,000
2019/01/11 10,740 10,910 9,940 9,980 102,100
2019/01/10 10,700 10,780 10,640 10,710 35,800
2019/01/09 10,830 10,910 10,720 10,740 24,300
2019/01/08 10,870 11,010 10,790 10,820 28,100
2019/01/07 10,740 10,890 10,710 10,810 32,500
2019/01/04 10,350 10,490 10,240 10,380 43,500

このページの先頭へ