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
2022/12/30 11,720 11,780 11,680 11,680 13,300
2022/12/29 11,620 11,660 11,600 11,660 18,100
2022/12/28 11,740 11,760 11,640 11,650 27,700
2022/12/27 11,790 11,880 11,780 11,810 14,900
2022/12/26 11,700 11,770 11,700 11,740 10,100
2022/12/23 11,780 11,790 11,700 11,700 10,600
2022/12/22 11,780 11,800 11,720 11,800 13,700
2022/12/21 11,690 11,810 11,600 11,690 27,800
2022/12/20 11,910 11,950 11,630 11,680 38,100
2022/12/19 11,920 12,000 11,890 11,910 13,800
2022/12/16 12,050 12,070 11,940 11,960 29,500
2022/12/15 12,170 12,200 12,090 12,090 8,600
2022/12/14 12,250 12,250 12,060 12,130 17,000
2022/12/13 12,230 12,330 12,220 12,250 24,900
2022/12/12 12,020 12,160 11,960 12,140 24,900
2022/12/09 11,870 12,030 11,870 12,020 29,200
2022/12/08 11,870 11,870 11,740 11,810 19,900
2022/12/07 11,650 11,920 11,640 11,890 27,700
2022/12/06 11,750 11,750 11,660 11,660 25,600
2022/12/05 11,750 11,770 11,680 11,760 20,700
2022/12/02 11,810 11,810 11,710 11,750 26,300
2022/12/01 12,030 12,030 11,830 11,860 15,700
2022/11/30 11,840 11,910 11,800 11,900 25,200
2022/11/29 11,950 11,990 11,840 11,890 20,800
2022/11/28 12,120 12,120 11,990 12,020 14,600
2022/11/25 12,090 12,140 12,020 12,070 9,700
2022/11/24 12,030 12,140 12,030 12,080 17,300
2022/11/22 11,970 12,050 11,950 12,030 16,300
2022/11/21 11,990 12,020 11,860 11,900 13,500
2022/11/18 12,060 12,060 11,890 11,890 21,700
2022/11/17 11,780 12,030 11,780 12,010 35,600
2022/11/16 11,680 11,790 11,630 11,790 22,700
2022/11/15 11,650 11,680 11,610 11,660 19,800
2022/11/14 11,670 11,740 11,640 11,660 19,900
2022/11/11 11,710 11,760 11,620 11,700 28,400
2022/11/10 11,570 11,660 11,560 11,620 17,400
2022/11/09 11,690 11,710 11,570 11,580 31,300
2022/11/08 11,720 11,790 11,700 11,720 22,500
2022/11/07 11,740 11,770 11,650 11,660 26,800
2022/11/04 11,800 11,930 11,740 11,740 31,600
2022/11/02 11,790 11,900 11,770 11,820 29,600
2022/11/01 11,840 11,930 11,790 11,920 20,400
2022/10/31 11,730 11,820 11,640 11,810 37,000
2022/10/28 11,640 11,840 11,560 11,640 164,200
2022/10/27 11,750 11,890 11,690 11,800 29,100
2022/10/26 11,850 11,880 11,750 11,750 28,900
2022/10/25 11,760 11,820 11,660 11,770 32,400
2022/10/24 11,880 11,880 11,650 11,650 32,800
2022/10/21 11,760 11,790 11,640 11,790 25,700
2022/10/20 11,680 11,750 11,640 11,710 22,500
2022/10/19 11,710 11,860 11,670 11,730 28,500
2022/10/18 11,870 11,920 11,700 11,710 32,200
2022/10/17 11,630 11,800 11,590 11,690 42,800
2022/10/14 11,500 11,900 11,340 11,780 68,400
2022/10/13 11,720 11,740 11,250 11,250 91,400
2022/10/12 11,670 11,760 11,620 11,740 29,500
2022/10/11 11,610 11,730 11,590 11,630 51,900
2022/10/07 11,790 11,910 11,710 11,720 34,300
2022/10/06 11,930 12,060 11,860 11,860 37,000
2022/10/05 12,200 12,260 11,930 11,930 30,900
2022/10/04 11,980 12,120 11,840 12,070 49,900
2022/10/03 11,830 11,830 11,600 11,750 40,600
2022/09/30 11,990 12,100 11,870 11,900 23,300
2022/09/29 11,830 12,080 11,790 12,050 43,900
2022/09/28 11,750 11,820 11,590 11,650 45,700
2022/09/27 11,700 11,950 11,660 11,860 31,600
2022/09/26 11,660 11,890 11,660 11,690 38,100
2022/09/22 11,840 11,840 11,660 11,770 39,800
2022/09/21 12,050 12,170 11,950 11,960 33,300
2022/09/20 12,040 12,130 11,940 12,070 27,400
2022/09/16 11,850 12,010 11,850 12,010 26,000
2022/09/15 11,870 12,020 11,800 11,920 25,500
2022/09/14 11,800 11,890 11,790 11,790 37,900
2022/09/13 11,950 12,020 11,910 11,980 16,700
2022/09/12 12,080 12,120 11,940 11,970 21,700
2022/09/09 11,850 11,950 11,820 11,930 39,800
2022/09/08 11,720 11,940 11,720 11,900 43,500
2022/09/07 11,800 11,800 11,570 11,590 31,500
2022/09/06 11,890 11,980 11,730 11,820 37,900
2022/09/05 11,970 11,990 11,810 11,950 29,400
2022/09/02 12,060 12,090 11,930 12,010 31,800
2022/09/01 12,150 12,210 12,060 12,060 32,500
2022/08/31 12,220 12,330 12,190 12,260 30,900
2022/08/30 12,200 12,320 12,070 12,270 129,300
2022/08/29 12,320 12,400 12,070 12,180 379,000
2022/08/26 12,770 12,770 12,600 12,630 181,900
2022/08/25 12,460 12,700 12,370 12,620 95,300
2022/08/24 12,440 12,480 12,330 12,380 52,900
2022/08/23 12,650 12,650 12,460 12,510 54,100
2022/08/22 12,740 12,790 12,700 12,700 50,800
2022/08/19 12,950 12,960 12,750 12,880 93,500
2022/08/18 12,820 12,860 12,680 12,720 30,100
2022/08/17 12,830 12,930 12,770 12,870 36,200
2022/08/16 12,540 12,740 12,500 12,720 18,000
2022/08/15 12,670 12,680 12,500 12,570 37,200
2022/08/12 12,700 12,800 12,550 12,740 66,900
2022/08/10 12,500 12,580 12,420 12,550 29,700
2022/08/09 12,500 12,570 12,490 12,530 29,000
2022/08/08 12,710 12,800 12,500 12,500 37,300
2022/08/05 12,760 12,890 12,750 12,830 37,400
2022/08/04 12,860 12,900 12,750 12,810 20,400
2022/08/03 12,880 12,960 12,760 12,860 24,500
2022/08/02 13,000 13,000 12,800 12,800 24,700
2022/08/01 12,730 13,050 12,660 13,050 37,900
2022/07/29 12,900 12,990 12,750 12,770 43,800
2022/07/28 12,800 12,930 12,760 12,900 25,100
2022/07/27 12,730 12,790 12,670 12,780 15,800
2022/07/26 12,670 12,780 12,620 12,730 16,200
2022/07/25 12,550 12,800 12,550 12,690 23,600
2022/07/22 12,470 12,720 12,430 12,700 31,400
2022/07/21 12,480 12,590 12,380 12,570 19,200
2022/07/20 12,280 12,510 12,210 12,500 51,700
2022/07/19 12,200 12,300 12,110 12,110 31,400
2022/07/15 12,060 12,190 11,980 12,140 26,000
2022/07/14 12,020 12,170 11,980 12,120 22,400
2022/07/13 11,920 12,130 11,920 12,090 25,400
2022/07/12 12,310 12,330 11,900 11,900 47,400
2022/07/11 12,010 12,480 12,010 12,390 71,500
2022/07/08 12,010 12,090 11,920 11,940 29,300
2022/07/07 11,990 12,020 11,860 12,010 24,700
2022/07/06 12,080 12,080 11,920 11,920 21,600
2022/07/05 12,140 12,230 12,050 12,140 17,400
2022/07/04 11,980 12,180 11,980 12,120 19,500
2022/07/01 12,040 12,130 11,790 11,870 43,600
2022/06/30 12,200 12,300 12,040 12,040 24,800
2022/06/29 12,010 12,280 12,010 12,250 50,100
2022/06/28 12,090 12,270 12,060 12,120 29,300
2022/06/27 12,190 12,190 12,000 12,100 21,000
2022/06/24 12,140 12,160 12,030 12,140 19,900
2022/06/23 12,240 12,390 12,110 12,140 19,300
2022/06/22 12,430 12,490 12,250 12,250 20,600
2022/06/21 12,350 12,570 12,350 12,380 23,900
2022/06/20 12,720 12,720 12,420 12,440 22,100
2022/06/17 12,560 12,680 12,450 12,590 20,200
2022/06/16 12,600 12,810 12,600 12,790 14,100
2022/06/15 12,850 12,880 12,580 12,600 27,200
2022/06/14 12,860 12,970 12,840 12,860 26,900
2022/06/13 13,160 13,200 13,030 13,060 18,900
2022/06/10 13,050 13,310 13,050 13,300 23,100
2022/06/09 13,190 13,240 13,120 13,140 21,900
2022/06/08 13,270 13,410 13,200 13,280 21,400
2022/06/07 13,370 13,440 13,260 13,300 17,500
2022/06/06 13,300 13,490 13,300 13,370 13,800
2022/06/03 13,590 13,590 13,380 13,410 17,400
2022/06/02 13,620 13,640 13,530 13,550 18,200
2022/06/01 13,560 13,770 13,560 13,710 17,400
2022/05/31 13,880 13,900 13,520 13,520 27,000
2022/05/30 13,470 13,870 13,470 13,870 67,300
2022/05/27 13,600 13,600 13,400 13,460 19,600
2022/05/26 13,390 13,550 13,330 13,470 29,400
2022/05/25 13,400 13,400 13,220 13,330 19,200
2022/05/24 13,500 13,550 13,280 13,280 30,200
2022/05/23 13,250 13,450 13,210 13,450 42,600
2022/05/20 13,120 13,180 13,010 13,130 17,800
2022/05/19 12,900 13,080 12,800 13,080 18,600
2022/05/18 13,270 13,270 13,000 13,070 20,600
2022/05/17 13,230 13,350 13,200 13,220 15,200
2022/05/16 13,390 13,400 13,200 13,280 21,900
2022/05/13 12,710 13,160 12,670 13,160 26,300
2022/05/12 12,700 12,810 12,610 12,710 18,700
2022/05/11 12,760 12,820 12,650 12,810 16,800
2022/05/10 12,880 12,880 12,630 12,760 22,000
2022/05/09 13,250 13,250 12,910 12,920 24,300
2022/05/06 13,330 13,450 13,240 13,330 24,500
2022/05/02 13,290 13,360 13,030 13,280 30,000
2022/04/28 13,230 13,330 13,170 13,280 21,300
2022/04/27 12,970 13,350 12,960 13,230 82,800
2022/04/26 12,900 13,170 12,870 12,980 22,100
2022/04/25 12,990 13,000 12,870 12,910 23,300
2022/04/22 13,040 13,120 12,990 13,030 15,000
2022/04/21 13,210 13,320 13,040 13,230 30,600
2022/04/20 13,190 13,190 12,950 13,150 29,800
2022/04/19 13,360 13,360 12,890 13,020 34,500
2022/04/18 13,180 13,360 13,030 13,360 34,400
2022/04/15 12,470 13,440 12,440 13,280 105,600
2022/04/14 12,110 12,670 12,100 12,470 43,300
2022/04/13 11,670 12,040 11,670 11,990 27,400
2022/04/12 11,880 11,970 11,670 11,670 21,900
2022/04/11 12,140 12,140 11,860 11,910 20,300
2022/04/08 12,100 12,230 12,010 12,140 27,800
2022/04/07 12,030 12,230 12,030 12,100 27,400
2022/04/06 12,700 12,700 12,190 12,200 42,100
2022/04/05 12,470 12,770 12,430 12,710 43,900
2022/04/04 12,170 12,380 12,100 12,360 18,500
2022/04/01 12,090 12,270 12,040 12,170 21,200
2022/03/31 12,400 12,580 12,280 12,280 25,900
2022/03/30 12,560 12,650 12,420 12,550 23,700
2022/03/29 12,570 12,660 12,470 12,660 29,100
2022/03/28 12,810 12,910 12,570 12,580 26,100
2022/03/25 12,970 12,990 12,860 12,960 16,300
2022/03/24 12,720 12,970 12,710 12,970 20,000
2022/03/23 12,850 12,920 12,790 12,910 24,900
2022/03/22 12,970 12,970 12,720 12,750 27,200
2022/03/18 12,960 12,990 12,750 12,880 27,600
2022/03/17 13,010 13,170 12,840 12,990 29,600
2022/03/16 12,670 12,950 12,620 12,950 31,500
2022/03/15 12,580 12,660 12,440 12,650 18,900
2022/03/14 12,440 12,640 12,360 12,580 34,200
2022/03/11 12,130 12,410 12,130 12,370 30,700
2022/03/10 12,220 12,280 12,110 12,260 23,800
2022/03/09 12,030 12,210 11,980 11,990 17,200
2022/03/08 11,890 12,300 11,890 12,050 24,900
2022/03/07 12,140 12,160 11,900 12,110 27,300
2022/03/04 12,200 12,290 12,070 12,180 27,500
2022/03/03 12,380 12,490 12,220 12,240 29,800
2022/03/02 12,260 12,350 12,140 12,290 35,400
2022/03/01 12,000 12,410 12,000 12,390 55,100
2022/02/28 11,640 11,960 11,570 11,930 56,500
2022/02/25 11,740 11,940 11,530 11,530 94,700
2022/02/24 11,730 11,780 11,570 11,740 293,300
2022/02/22 11,520 11,750 11,450 11,730 84,900
2022/02/21 11,930 11,930 11,620 11,680 119,800
2022/02/18 12,140 12,270 11,960 11,990 100,100
2022/02/17 12,360 12,460 12,260 12,290 48,000
2022/02/16 12,340 12,470 12,320 12,450 29,300
2022/02/15 12,330 12,520 12,160 12,160 39,900
2022/02/14 12,180 12,380 12,140 12,300 35,900
2022/02/10 12,350 12,400 12,270 12,360 31,500
2022/02/09 12,350 12,360 12,130 12,220 19,100
2022/02/08 12,060 12,370 11,990 12,310 23,300
2022/02/07 12,200 12,290 12,060 12,060 25,800
2022/02/04 11,980 12,200 11,970 12,200 33,500
2022/02/03 12,000 12,100 11,900 12,050 21,400
2022/02/02 11,730 12,140 11,730 12,130 30,200
2022/02/01 11,820 11,920 11,660 11,720 26,600
2022/01/31 11,380 11,820 11,380 11,810 39,300
2022/01/28 11,140 11,410 11,140 11,400 27,700
2022/01/27 11,380 11,500 11,130 11,130 60,000
2022/01/26 11,740 11,740 11,430 11,450 35,400
2022/01/25 11,970 11,980 11,640 11,810 31,500
2022/01/24 11,900 12,020 11,700 11,980 25,000
2022/01/21 11,580 12,000 11,580 12,000 33,400
2022/01/20 11,300 11,640 11,300 11,620 43,600
2022/01/19 11,410 11,620 11,330 11,330 52,400
2022/01/18 11,860 11,990 11,550 11,580 29,500
2022/01/17 11,560 11,860 11,280 11,820 43,600
2022/01/14 12,000 12,000 11,480 11,510 76,600
2022/01/13 12,130 12,310 12,090 12,090 36,800
2022/01/12 12,000 12,290 11,980 12,260 59,500
2022/01/11 11,660 11,790 11,550 11,740 33,600
2022/01/07 11,810 11,880 11,610 11,720 23,800
2022/01/06 11,910 12,000 11,730 11,730 33,100
2022/01/05 11,970 12,050 11,890 11,980 28,100
2022/01/04 12,180 12,180 11,900 12,010 20,700

このページの先頭へ