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
2021/12/30 11,920 12,110 11,850 12,010 20,600
2021/12/29 11,930 12,050 11,920 12,000 17,000
2021/12/28 11,870 12,010 11,860 12,010 22,700
2021/12/27 11,820 11,940 11,700 11,740 21,900
2021/12/24 11,930 11,950 11,750 11,830 15,800
2021/12/23 11,770 11,910 11,710 11,890 13,300
2021/12/22 11,850 11,960 11,670 11,710 20,700
2021/12/21 11,820 11,980 11,720 11,820 29,800
2021/12/20 11,950 11,980 11,540 11,540 43,700
2021/12/17 12,110 12,240 12,040 12,210 60,600
2021/12/16 11,800 12,210 11,800 12,210 45,800
2021/12/15 11,530 11,780 11,530 11,770 24,100
2021/12/14 11,440 11,610 11,440 11,540 34,000
2021/12/13 11,500 11,550 11,410 11,440 21,900
2021/12/10 11,350 11,450 11,250 11,290 16,300
2021/12/09 11,580 11,680 11,390 11,430 16,500
2021/12/08 11,750 11,750 11,580 11,660 14,800
2021/12/07 11,510 11,630 11,400 11,630 19,700
2021/12/06 11,300 11,500 11,210 11,410 25,200
2021/12/03 10,880 11,260 10,880 11,260 30,500
2021/12/02 10,800 11,020 10,770 10,830 36,600
2021/12/01 10,940 11,090 10,840 10,960 29,600
2021/11/30 11,200 11,340 10,950 10,960 53,400
2021/11/29 11,300 11,300 10,990 10,990 56,300
2021/11/26 11,700 11,700 11,440 11,450 24,900
2021/11/25 11,500 11,850 11,430 11,810 33,100
2021/11/24 11,670 11,760 11,510 11,510 25,800
2021/11/22 11,770 11,770 11,580 11,670 21,100
2021/11/19 11,840 12,020 11,820 11,820 22,500
2021/11/18 11,920 12,020 11,810 11,960 34,300
2021/11/17 12,200 12,200 11,920 11,920 27,700
2021/11/16 12,340 12,420 12,210 12,210 17,200
2021/11/15 12,400 12,510 12,280 12,280 26,000
2021/11/12 12,260 12,430 12,210 12,300 21,100
2021/11/11 12,190 12,300 12,150 12,270 11,900
2021/11/10 12,440 12,510 12,240 12,260 17,900
2021/11/09 12,480 12,560 12,360 12,440 21,600
2021/11/08 12,610 12,740 12,440 12,440 21,700
2021/11/05 12,500 12,550 12,360 12,540 15,000
2021/11/04 12,500 12,670 12,500 12,600 31,500
2021/11/02 12,560 12,650 12,360 12,400 25,100
2021/11/01 12,580 12,580 12,330 12,470 34,200
2021/10/29 12,290 12,490 12,280 12,390 19,800
2021/10/28 12,400 12,440 12,290 12,310 24,100
2021/10/27 12,540 12,680 12,430 12,500 28,600
2021/10/26 12,710 12,730 12,500 12,510 20,100
2021/10/25 12,670 12,830 12,540 12,540 27,700
2021/10/22 12,670 12,880 12,660 12,680 18,000
2021/10/21 12,900 13,100 12,770 12,770 27,900
2021/10/20 12,950 13,140 12,950 13,000 22,100
2021/10/19 12,980 12,980 12,700 12,930 20,300
2021/10/18 12,990 13,070 12,630 12,900 30,900
2021/10/15 12,350 12,890 12,340 12,840 69,600
2021/10/14 12,110 12,220 11,900 12,190 33,200
2021/10/13 12,130 12,280 12,060 12,180 31,400
2021/10/12 12,500 12,670 12,130 12,130 38,300
2021/10/11 12,340 12,650 12,320 12,620 32,900
2021/10/08 12,100 12,370 12,000 12,340 46,200
2021/10/07 12,160 12,250 11,960 11,970 35,500
2021/10/06 12,720 12,750 12,160 12,160 49,200
2021/10/05 12,870 12,880 12,390 12,450 61,500
2021/10/04 13,040 13,180 12,920 13,100 46,700
2021/10/01 13,170 13,180 12,710 12,830 36,300
2021/09/30 12,990 13,370 12,990 13,200 26,700
2021/09/29 13,020 13,170 12,860 13,010 34,400
2021/09/28 13,400 13,400 13,050 13,140 27,600
2021/09/27 13,090 13,530 13,090 13,320 85,300
2021/09/24 12,790 13,040 12,790 13,020 34,600
2021/09/22 12,760 12,760 12,430 12,520 25,500
2021/09/21 12,810 12,920 12,710 12,820 35,100
2021/09/17 12,940 13,140 12,920 13,110 58,800
2021/09/16 12,900 12,920 12,680 12,900 30,800
2021/09/15 12,920 12,920 12,640 12,770 29,800
2021/09/14 12,980 13,120 12,830 13,120 35,800
2021/09/13 12,850 12,930 12,610 12,900 39,300
2021/09/10 12,710 12,890 12,680 12,880 47,000
2021/09/09 12,450 12,700 12,450 12,690 54,000
2021/09/08 12,030 12,490 11,990 12,490 59,800
2021/09/07 11,750 12,010 11,690 11,980 49,800
2021/09/06 11,540 11,680 11,450 11,680 45,400
2021/09/03 11,250 11,500 11,140 11,450 43,200
2021/09/02 11,660 11,670 11,150 11,180 80,300
2021/09/01 11,820 11,880 11,650 11,690 44,200
2021/08/31 12,110 12,110 11,780 11,830 61,300
2021/08/30 12,320 12,320 12,020 12,210 98,200
2021/08/27 12,270 12,310 12,190 12,240 305,700
2021/08/26 12,210 12,320 12,080 12,230 124,300
2021/08/25 11,920 12,170 11,860 12,100 47,100
2021/08/24 12,170 12,310 11,920 11,940 76,100
2021/08/23 11,910 12,070 11,910 12,040 59,900
2021/08/20 11,740 11,830 11,730 11,770 64,300
2021/08/19 11,750 11,870 11,710 11,730 28,900
2021/08/18 11,890 11,960 11,790 11,790 50,600
2021/08/17 12,080 12,120 12,010 12,010 21,700
2021/08/16 12,210 12,240 12,060 12,080 47,300
2021/08/13 12,320 12,380 12,230 12,340 53,300
2021/08/12 12,170 12,270 12,110 12,230 33,000
2021/08/11 12,030 12,180 11,950 12,100 28,000
2021/08/10 11,910 12,070 11,860 11,900 36,100
2021/08/06 11,930 12,070 11,890 11,930 20,100
2021/08/05 11,790 11,960 11,790 11,930 19,000
2021/08/04 11,950 11,970 11,890 11,920 14,500
2021/08/03 12,110 12,120 11,920 11,950 16,100
2021/08/02 12,000 12,200 11,800 12,130 36,500
2021/07/30 12,170 12,240 11,870 11,890 31,000
2021/07/29 12,320 12,330 12,220 12,310 29,000
2021/07/28 12,280 12,360 12,250 12,320 29,900
2021/07/27 12,070 12,290 12,060 12,290 29,700
2021/07/26 11,960 12,150 11,960 12,050 27,900
2021/07/21 11,750 11,970 11,680 11,860 39,000
2021/07/20 11,760 11,850 11,630 11,630 49,700
2021/07/19 12,000 12,000 11,680 11,850 50,900
2021/07/16 11,970 12,150 11,850 12,070 45,800
2021/07/15 12,230 12,280 11,970 11,970 55,900
2021/07/14 12,520 12,530 12,130 12,230 75,100
2021/07/13 12,690 12,710 12,480 12,620 43,800
2021/07/12 12,810 12,820 12,650 12,690 29,700
2021/07/09 12,580 12,650 12,460 12,620 36,300
2021/07/08 12,750 12,870 12,730 12,760 20,800
2021/07/07 12,690 12,870 12,660 12,840 24,800
2021/07/06 12,800 12,870 12,670 12,810 13,200
2021/07/05 12,810 12,880 12,760 12,790 11,600
2021/07/02 12,780 12,940 12,760 12,900 18,700
2021/07/01 12,800 12,980 12,680 12,680 26,200
2021/06/30 12,570 12,890 12,570 12,810 37,000
2021/06/29 12,620 12,670 12,500 12,580 27,900
2021/06/28 12,710 12,710 12,610 12,640 13,500
2021/06/25 12,880 12,880 12,610 12,700 17,400
2021/06/24 12,800 12,880 12,730 12,750 20,000
2021/06/23 13,010 13,020 12,840 12,880 19,800
2021/06/22 12,900 13,080 12,750 13,010 44,100
2021/06/21 12,650 12,800 12,580 12,680 34,600
2021/06/18 13,100 13,100 12,850 12,850 42,700
2021/06/17 13,080 13,240 13,050 13,100 23,300
2021/06/16 13,000 13,220 13,000 13,080 25,800
2021/06/15 12,990 13,090 12,910 13,040 22,200
2021/06/14 13,110 13,110 12,940 13,010 17,900
2021/06/11 13,130 13,130 12,840 12,950 40,100
2021/06/10 13,340 13,660 13,170 13,240 42,500
2021/06/09 12,720 13,380 12,720 13,300 47,300
2021/06/08 12,600 12,700 12,590 12,700 12,000
2021/06/07 12,730 12,760 12,580 12,610 18,600
2021/06/04 12,580 12,730 12,470 12,680 34,700
2021/06/03 12,760 12,940 12,660 12,720 28,100
2021/06/02 12,510 12,760 12,460 12,750 24,400
2021/06/01 12,730 12,730 12,540 12,560 22,400
2021/05/31 12,700 13,050 12,690 12,740 37,000
2021/05/28 12,300 12,730 12,190 12,660 48,900
2021/05/27 12,190 12,280 12,090 12,090 35,000
2021/05/26 12,210 12,320 12,210 12,230 17,700
2021/05/25 12,220 12,350 12,190 12,210 21,600
2021/05/24 12,200 12,360 12,130 12,220 34,200
2021/05/21 12,200 12,300 12,150 12,220 19,900
2021/05/20 12,160 12,330 12,160 12,200 18,100
2021/05/19 12,210 12,410 12,120 12,170 23,200
2021/05/18 12,470 12,470 12,310 12,400 22,700
2021/05/17 12,500 12,620 12,320 12,450 43,000
2021/05/14 12,080 12,340 12,070 12,290 29,200
2021/05/13 11,930 12,120 11,910 11,930 32,500
2021/05/12 12,150 12,230 11,990 12,150 38,400
2021/05/11 12,400 12,400 12,230 12,230 21,500
2021/05/10 12,360 12,540 12,360 12,430 19,800
2021/05/07 12,290 12,480 12,240 12,400 24,700
2021/05/06 12,120 12,400 12,120 12,290 36,500
2021/04/30 12,460 12,510 12,230 12,260 27,700
2021/04/28 12,450 12,520 12,380 12,460 18,100
2021/04/27 12,620 12,640 12,460 12,470 19,000
2021/04/26 12,420 12,630 12,330 12,620 33,200
2021/04/23 12,260 12,550 12,260 12,440 26,200
2021/04/22 12,210 12,440 12,130 12,390 31,100
2021/04/21 12,110 12,190 11,920 12,060 48,500
2021/04/20 12,200 12,430 12,140 12,390 50,800
2021/04/19 12,600 12,600 12,260 12,290 42,800
2021/04/16 12,570 12,720 12,450 12,690 52,200
2021/04/15 12,960 12,960 12,260 12,400 85,300
2021/04/14 13,240 13,240 12,900 12,980 50,500
2021/04/13 13,470 13,470 13,230 13,240 23,800
2021/04/12 13,210 13,470 13,170 13,350 38,900
2021/04/09 13,310 13,390 13,160 13,160 29,400
2021/04/08 13,380 13,400 13,050 13,210 39,100
2021/04/07 13,480 13,570 13,390 13,470 43,600
2021/04/06 13,940 13,960 13,440 13,480 33,900
2021/04/05 13,890 13,980 13,720 13,850 33,900
2021/04/02 13,900 14,050 13,800 13,840 39,100
2021/04/01 13,730 13,880 13,610 13,760 34,400
2021/03/31 13,590 13,890 13,510 13,720 46,500
2021/03/30 13,430 13,670 13,410 13,510 46,200
2021/03/29 13,260 13,380 13,020 13,350 101,800
2021/03/26 13,300 13,330 13,150 13,260 56,400
2021/03/25 13,120 13,210 13,080 13,170 57,400
2021/03/24 13,440 13,500 13,150 13,200 49,400
2021/03/23 13,940 13,940 13,420 13,450 58,300
2021/03/22 13,900 14,020 13,770 13,940 38,300
2021/03/19 14,010 14,070 13,830 14,020 48,900
2021/03/18 14,110 14,190 14,020 14,160 38,100
2021/03/17 14,250 14,360 14,150 14,270 34,700
2021/03/16 14,070 14,450 14,070 14,380 30,000
2021/03/15 14,180 14,360 14,090 14,300 54,400
2021/03/12 14,660 14,660 14,270 14,310 50,800
2021/03/11 14,800 14,860 14,480 14,610 42,700
2021/03/10 15,010 15,090 14,900 14,960 33,900
2021/03/09 15,000 15,200 14,860 15,200 34,500
2021/03/08 15,280 15,390 14,970 15,040 28,100
2021/03/05 15,270 15,290 14,980 15,230 37,600
2021/03/04 15,640 15,730 15,250 15,420 31,800
2021/03/03 15,420 15,900 15,420 15,890 41,600
2021/03/02 15,570 15,670 15,250 15,390 33,000
2021/03/01 15,960 15,960 15,480 15,660 30,800
2021/02/26 15,530 16,190 15,530 15,900 80,900
2021/02/25 15,530 15,790 15,260 15,730 91,400
2021/02/24 15,750 16,260 15,220 15,320 289,500
2021/02/22 15,450 15,670 15,260 15,630 136,600
2021/02/19 15,480 15,480 15,070 15,250 79,100
2021/02/18 15,580 15,620 15,320 15,350 59,700
2021/02/17 15,320 15,660 15,310 15,590 52,800
2021/02/16 15,380 15,440 15,240 15,340 47,400
2021/02/15 15,380 15,400 15,280 15,380 21,100
2021/02/12 15,400 15,430 15,180 15,290 36,100
2021/02/10 15,160 15,330 15,090 15,270 26,900
2021/02/09 15,280 15,300 15,130 15,200 31,000
2021/02/08 15,250 15,380 15,190 15,380 29,200
2021/02/05 14,990 15,170 14,900 15,170 26,500
2021/02/04 15,030 15,130 14,770 14,880 27,800
2021/02/03 14,560 15,110 14,500 15,090 39,000
2021/02/02 14,260 14,510 14,130 14,470 42,700
2021/02/01 14,280 14,390 14,090 14,340 43,800
2021/01/29 14,550 14,700 14,330 14,330 33,000
2021/01/28 14,260 14,560 14,250 14,550 43,500
2021/01/27 14,470 14,490 14,310 14,470 19,500
2021/01/26 14,240 14,320 14,120 14,320 18,800
2021/01/25 14,290 14,340 14,210 14,240 12,900
2021/01/22 14,260 14,440 14,260 14,300 18,600
2021/01/21 14,520 14,520 14,330 14,390 18,600
2021/01/20 14,560 14,570 14,270 14,430 26,000
2021/01/19 14,260 14,660 14,260 14,310 69,100
2021/01/18 14,760 14,900 14,150 14,260 58,700
2021/01/15 14,990 15,530 14,720 15,000 63,500
2021/01/14 14,600 14,990 14,490 14,910 68,800
2021/01/13 14,660 14,740 14,440 14,660 34,800
2021/01/12 14,350 14,710 14,260 14,700 41,000
2021/01/08 14,130 14,280 14,010 14,280 66,800
2021/01/07 14,040 14,290 13,970 14,040 38,600
2021/01/06 13,790 13,960 13,790 13,960 17,100
2021/01/05 13,860 13,870 13,710 13,810 15,400
2021/01/04 14,360 14,360 13,760 13,860 28,100

このページの先頭へ