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
2020/12/30 14,030 14,240 13,930 14,140 23,300
2020/12/29 13,980 14,210 13,930 14,210 35,800
2020/12/28 13,950 14,050 13,780 13,880 30,200
2020/12/25 13,690 13,950 13,690 13,950 22,500
2020/12/24 13,510 13,690 13,440 13,650 27,100
2020/12/23 13,590 13,760 13,590 13,610 17,900
2020/12/22 13,650 13,830 13,580 13,590 50,200
2020/12/21 13,730 13,850 13,680 13,820 17,100
2020/12/18 14,000 14,040 13,810 13,930 27,500
2020/12/17 14,250 14,250 14,000 14,150 22,600
2020/12/16 14,380 14,380 14,100 14,160 13,600
2020/12/15 14,290 14,370 14,190 14,300 19,300
2020/12/14 14,090 14,380 14,000 14,290 27,700
2020/12/11 13,900 14,010 13,730 14,010 25,900
2020/12/10 13,780 13,920 13,750 13,870 12,100
2020/12/09 13,660 13,880 13,630 13,880 19,900
2020/12/08 13,480 13,650 13,390 13,570 27,200
2020/12/07 13,470 13,560 13,330 13,380 27,500
2020/12/04 13,450 13,550 13,390 13,440 18,200
2020/12/03 13,040 13,510 13,040 13,490 32,300
2020/12/02 13,120 13,210 13,000 13,140 26,300
2020/12/01 13,050 13,180 12,970 13,070 38,600
2020/11/30 13,470 13,490 13,010 13,010 52,100
2020/11/27 13,400 13,630 13,270 13,580 72,600
2020/11/26 13,300 13,380 13,280 13,330 22,700
2020/11/25 13,880 13,940 13,350 13,420 32,300
2020/11/24 13,470 13,750 13,260 13,650 32,300
2020/11/20 13,430 13,440 13,200 13,200 32,400
2020/11/19 13,560 13,670 13,380 13,430 30,600
2020/11/18 13,810 13,840 13,590 13,600 20,300
2020/11/17 13,720 13,800 13,490 13,770 39,000
2020/11/16 13,360 13,550 13,210 13,520 33,600
2020/11/13 13,520 13,710 13,030 13,090 36,600
2020/11/12 13,810 13,970 13,560 13,750 35,300
2020/11/11 13,670 14,090 13,640 13,940 58,700
2020/11/10 13,380 13,530 13,300 13,530 57,500
2020/11/09 13,110 13,170 12,950 13,120 25,600
2020/11/06 13,120 13,190 12,930 13,040 51,200
2020/11/05 12,660 13,150 12,660 13,090 43,600
2020/11/04 12,580 12,860 12,420 12,660 48,400
2020/11/02 11,980 12,430 11,980 12,380 36,900
2020/10/30 12,210 12,310 12,050 12,060 49,400
2020/10/29 12,110 12,330 12,110 12,260 25,200
2020/10/28 12,350 12,350 12,120 12,300 33,000
2020/10/27 12,400 12,410 12,140 12,410 28,700
2020/10/26 12,500 12,700 12,480 12,510 33,400
2020/10/23 12,420 12,650 12,280 12,450 57,000
2020/10/22 12,410 12,480 12,200 12,420 69,000
2020/10/21 12,560 12,740 12,410 12,430 55,300
2020/10/20 12,970 13,010 12,380 12,510 85,300
2020/10/19 13,140 13,350 12,790 13,140 87,500
2020/10/16 14,300 14,300 12,830 12,950 155,100
2020/10/15 15,330 15,340 14,290 14,330 85,500
2020/10/14 15,250 15,490 15,240 15,460 24,300
2020/10/13 15,420 15,450 15,220 15,410 16,400
2020/10/12 15,220 15,330 15,190 15,310 15,300
2020/10/09 15,430 15,600 15,320 15,340 29,400
2020/10/08 15,480 15,560 15,330 15,490 31,100
2020/10/07 15,360 15,360 15,220 15,310 22,400
2020/10/06 15,630 15,640 15,320 15,360 39,500
2020/10/05 15,350 15,670 15,270 15,560 36,100
2020/10/02 15,460 15,520 15,150 15,230 41,600
2020/09/30 15,520 15,740 15,370 15,370 38,200
2020/09/29 15,460 15,640 15,340 15,620 46,100
2020/09/28 15,370 15,420 15,100 15,420 80,900
2020/09/25 15,380 15,400 15,170 15,270 43,700
2020/09/24 15,390 15,440 15,240 15,320 47,200
2020/09/23 15,340 15,520 15,270 15,350 60,800
2020/09/18 15,290 15,490 15,220 15,490 53,000
2020/09/17 15,330 15,370 15,120 15,170 37,800
2020/09/16 15,290 15,320 15,160 15,260 33,600
2020/09/15 15,330 15,330 15,050 15,210 25,000
2020/09/14 15,100 15,320 15,040 15,270 33,400
2020/09/11 14,950 15,090 14,810 15,080 43,400
2020/09/10 14,750 14,900 14,680 14,870 38,600
2020/09/09 14,480 14,660 14,440 14,600 39,200
2020/09/08 14,480 14,740 14,460 14,740 41,300
2020/09/07 14,210 14,450 14,210 14,320 18,100
2020/09/04 14,100 14,320 14,100 14,320 39,200
2020/09/03 14,290 14,450 14,290 14,320 37,500
2020/09/02 14,260 14,260 14,080 14,180 18,300
2020/09/01 14,250 14,260 14,020 14,120 40,300
2020/08/31 14,100 14,330 14,100 14,200 44,700
2020/08/28 13,910 14,360 13,850 14,020 151,500
2020/08/27 14,500 14,500 13,830 13,880 256,900
2020/08/26 14,400 14,460 14,360 14,460 70,000
2020/08/25 14,190 14,550 14,150 14,400 69,300
2020/08/24 14,130 14,190 13,950 13,970 56,000
2020/08/21 13,980 14,200 13,900 14,080 59,000
2020/08/20 14,000 14,150 13,800 13,840 47,300
2020/08/19 13,910 14,180 13,860 14,130 35,700
2020/08/18 13,890 13,900 13,660 13,850 35,200
2020/08/17 14,100 14,100 13,780 13,810 47,300
2020/08/14 14,090 14,380 14,070 14,100 47,000
2020/08/13 13,930 14,050 13,740 13,960 47,700
2020/08/12 13,380 13,800 13,250 13,780 43,200
2020/08/11 12,800 13,340 12,800 13,310 39,800
2020/08/07 12,770 12,860 12,640 12,790 30,500
2020/08/06 12,630 12,690 12,510 12,680 21,500
2020/08/05 12,740 12,740 12,430 12,680 26,200
2020/08/04 12,370 12,780 12,350 12,770 47,000
2020/08/03 12,000 12,360 11,870 12,260 63,500
2020/07/31 12,160 12,260 11,850 11,880 45,200
2020/07/30 12,570 12,650 12,180 12,190 37,500
2020/07/29 12,760 12,820 12,570 12,570 32,100
2020/07/28 12,920 13,180 12,780 12,790 61,900
2020/07/27 12,900 13,040 12,750 12,890 43,100
2020/07/22 13,340 13,390 13,200 13,200 26,200
2020/07/21 13,110 13,360 13,110 13,310 39,900
2020/07/20 12,990 13,120 12,620 13,010 67,700
2020/07/17 13,250 13,250 12,980 13,030 49,200
2020/07/16 13,710 13,830 13,300 13,330 48,500
2020/07/15 13,460 14,100 13,300 13,760 108,300
2020/07/14 14,220 14,300 13,400 13,460 92,000
2020/07/13 14,400 14,590 14,220 14,390 41,100
2020/07/10 14,500 14,560 14,260 14,290 48,500
2020/07/09 14,630 14,870 14,500 14,640 51,200
2020/07/08 14,960 15,080 14,630 14,630 42,400
2020/07/07 14,700 15,100 14,600 14,980 49,300
2020/07/06 14,730 14,770 14,560 14,650 33,700
2020/07/03 14,800 14,830 14,580 14,740 24,800
2020/07/02 14,840 14,910 14,570 14,720 51,500
2020/07/01 14,760 14,990 14,500 14,670 51,400
2020/06/30 15,050 15,170 14,850 14,850 42,600
2020/06/29 14,730 14,940 14,680 14,940 21,000
2020/06/26 14,880 14,950 14,700 14,920 36,700
2020/06/25 14,870 15,040 14,830 14,880 41,700
2020/06/24 14,930 14,950 14,660 14,890 31,600
2020/06/23 14,630 14,940 14,560 14,880 34,800
2020/06/22 14,610 14,660 14,490 14,520 14,300
2020/06/19 14,690 14,810 14,570 14,610 44,000
2020/06/18 14,580 14,730 14,420 14,690 31,400
2020/06/17 14,590 14,620 14,480 14,480 20,300
2020/06/16 14,350 14,610 14,240 14,570 40,500
2020/06/15 14,650 14,690 14,160 14,160 29,600
2020/06/12 14,400 14,740 14,330 14,690 43,800
2020/06/11 14,890 14,890 14,580 14,640 26,800
2020/06/10 14,960 15,070 14,860 14,890 27,900
2020/06/09 14,700 14,940 14,680 14,940 28,300
2020/06/08 14,440 14,680 14,410 14,680 30,000
2020/06/05 14,340 14,380 14,260 14,380 15,500
2020/06/04 14,350 14,350 14,110 14,340 17,800
2020/06/03 14,350 14,350 14,190 14,300 27,600
2020/06/02 14,140 14,320 14,040 14,210 24,600
2020/06/01 14,170 14,170 13,880 13,960 22,300
2020/05/29 14,290 14,360 14,040 14,100 40,300
2020/05/28 14,100 14,290 13,970 14,290 47,700
2020/05/27 14,000 14,050 13,820 14,030 36,300
2020/05/26 13,680 14,040 13,670 14,000 41,700
2020/05/25 13,440 13,490 13,390 13,480 17,600
2020/05/22 13,260 13,340 13,110 13,340 17,400
2020/05/21 13,330 13,450 13,010 13,150 38,000
2020/05/20 13,450 13,510 13,210 13,300 45,900
2020/05/19 13,220 13,410 13,120 13,410 30,800
2020/05/18 13,050 13,150 12,960 13,080 31,500
2020/05/15 12,950 13,040 12,710 13,030 30,000
2020/05/14 12,920 13,070 12,780 12,870 36,800
2020/05/13 12,910 13,090 12,880 12,980 35,500
2020/05/12 13,020 13,030 12,760 12,980 31,700
2020/05/11 12,310 12,800 12,180 12,800 37,500
2020/05/08 12,020 12,340 11,850 12,340 31,900
2020/05/07 11,680 11,920 11,680 11,860 57,800
2020/05/01 11,770 11,780 11,470 11,590 28,700
2020/04/30 11,760 11,880 11,600 11,770 40,700
2020/04/28 11,400 11,580 11,320 11,570 27,800
2020/04/27 11,490 11,490 11,370 11,390 23,600
2020/04/24 11,670 11,670 11,420 11,480 35,600
2020/04/23 11,520 11,690 11,490 11,680 30,000
2020/04/22 11,460 11,560 11,360 11,500 28,000
2020/04/21 11,510 11,540 11,340 11,440 28,300
2020/04/20 11,500 11,570 11,400 11,490 30,500
2020/04/17 11,590 11,790 11,480 11,620 35,800
2020/04/16 11,410 11,580 11,370 11,550 34,400
2020/04/15 11,360 11,790 11,340 11,500 44,600
2020/04/14 11,510 11,550 11,310 11,490 29,200
2020/04/13 11,650 11,700 11,470 11,520 22,000
2020/04/10 11,700 11,830 11,480 11,580 37,300
2020/04/09 11,920 12,080 11,500 11,720 29,200
2020/04/08 11,270 12,040 11,220 11,930 45,300
2020/04/07 11,260 11,700 11,220 11,500 42,500
2020/04/06 10,720 11,100 10,610 10,990 49,000
2020/04/03 11,110 11,370 10,690 10,800 51,100
2020/04/02 11,410 11,570 11,180 11,180 38,600
2020/04/01 12,050 12,120 11,570 11,660 39,500
2020/03/31 12,300 12,530 12,110 12,120 44,900
2020/03/30 12,100 12,340 12,030 12,320 48,500
2020/03/27 12,150 12,400 11,910 12,400 67,000
2020/03/26 11,860 12,140 11,650 12,060 46,100
2020/03/25 11,770 12,190 11,730 12,160 45,800
2020/03/24 12,200 12,260 11,150 11,380 87,700
2020/03/23 11,710 11,990 11,250 11,900 84,100
2020/03/19 11,090 11,950 11,090 11,710 103,500
2020/03/18 10,500 11,170 10,460 10,680 85,800
2020/03/17 9,300 10,380 9,200 10,330 102,800
2020/03/16 9,780 10,120 9,470 9,490 104,000
2020/03/13 9,730 9,930 9,240 9,700 129,200
2020/03/12 10,590 10,730 10,180 10,230 79,300
2020/03/11 11,440 11,570 10,970 10,970 51,100
2020/03/10 10,790 11,550 10,510 11,440 91,600
2020/03/09 11,350 11,370 10,910 11,090 72,400
2020/03/06 12,040 12,120 11,640 11,780 57,200
2020/03/05 12,290 12,300 12,120 12,250 51,500
2020/03/04 11,730 12,210 11,710 12,130 73,500
2020/03/03 12,520 12,780 11,800 11,800 74,700
2020/03/02 11,390 12,210 11,390 12,060 77,700
2020/02/28 11,740 12,150 11,530 11,610 84,400
2020/02/27 12,950 12,950 12,380 12,480 161,000
2020/02/26 13,240 13,250 12,890 13,120 182,400
2020/02/25 13,200 13,520 13,160 13,220 180,000
2020/02/21 13,860 13,980 13,800 13,840 77,100
2020/02/20 14,290 14,310 13,870 13,870 89,300
2020/02/19 14,120 14,290 14,050 14,120 56,800
2020/02/18 14,020 14,120 13,920 13,980 45,100
2020/02/17 14,750 14,760 13,900 14,140 130,300
2020/02/14 15,060 15,100 14,810 14,840 67,200
2020/02/13 15,040 15,150 15,030 15,130 36,900
2020/02/12 15,190 15,190 15,040 15,080 32,200
2020/02/10 15,020 15,180 15,000 15,080 26,400
2020/02/07 15,360 15,360 15,170 15,180 42,800
2020/02/06 15,040 15,270 14,970 15,270 39,800
2020/02/05 15,030 15,130 14,900 14,930 33,900
2020/02/04 14,610 14,930 14,590 14,920 35,300
2020/02/03 14,680 14,760 14,570 14,620 45,100
2020/01/31 14,900 14,990 14,800 14,880 34,500
2020/01/30 14,850 14,960 14,690 14,730 36,000
2020/01/29 14,780 14,910 14,720 14,870 29,200
2020/01/28 14,840 14,860 14,660 14,780 51,900
2020/01/27 15,000 15,060 14,840 14,980 44,500
2020/01/24 15,330 15,350 15,210 15,220 30,500
2020/01/23 15,300 15,460 15,200 15,250 31,500
2020/01/22 15,250 15,480 15,250 15,420 31,900
2020/01/21 15,250 15,310 15,210 15,240 31,500
2020/01/20 15,230 15,490 15,230 15,340 31,400
2020/01/17 15,500 15,500 15,230 15,280 46,100
2020/01/16 15,840 15,840 15,350 15,410 57,300
2020/01/15 16,530 16,590 15,500 15,660 130,800
2020/01/14 16,330 16,670 16,260 16,650 55,600
2020/01/10 16,500 16,530 16,250 16,250 28,500
2020/01/09 16,360 16,460 16,310 16,450 18,900
2020/01/08 16,480 16,480 16,150 16,260 39,000
2020/01/07 16,220 16,580 16,220 16,550 24,700
2020/01/06 16,330 16,400 16,240 16,250 31,200

このページの先頭へ