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
2023/12/29 9,457 9,600 9,457 9,526 63,700
2023/12/28 9,392 9,457 9,296 9,457 51,900
2023/12/27 9,196 9,392 9,196 9,372 61,400
2023/12/26 9,101 9,235 9,088 9,171 49,400
2023/12/25 9,089 9,129 9,018 9,129 56,500
2023/12/22 9,116 9,189 9,011 9,011 78,500
2023/12/21 9,184 9,215 9,083 9,132 40,500
2023/12/20 9,250 9,367 9,243 9,247 34,100
2023/12/19 9,117 9,217 9,052 9,217 64,300
2023/12/18 9,295 9,318 9,112 9,117 68,000
2023/12/15 9,345 9,345 9,230 9,324 55,800
2023/12/14 9,560 9,560 9,332 9,344 37,500
2023/12/13 9,510 9,537 9,442 9,487 21,600
2023/12/12 9,592 9,592 9,487 9,531 24,400
2023/12/11 9,400 9,562 9,391 9,523 39,600
2023/12/08 9,358 9,438 9,303 9,384 38,400
2023/12/07 9,357 9,482 9,357 9,393 45,800
2023/12/06 9,295 9,364 9,258 9,364 32,200
2023/12/05 9,340 9,487 9,281 9,284 43,900
2023/12/04 9,300 9,365 9,240 9,343 53,200
2023/12/01 9,399 9,399 9,302 9,324 47,400
2023/11/30 9,340 9,385 9,234 9,378 73,100
2023/11/29 9,329 9,376 9,275 9,316 40,700
2023/11/28 9,333 9,384 9,306 9,329 32,000
2023/11/27 9,544 9,612 9,331 9,333 48,000
2023/11/24 9,570 9,663 9,521 9,540 34,400
2023/11/22 9,645 9,648 9,571 9,571 20,100
2023/11/21 9,640 9,679 9,585 9,652 28,200
2023/11/20 9,610 9,726 9,610 9,640 32,600
2023/11/17 9,522 9,627 9,423 9,627 55,900
2023/11/16 9,744 9,744 9,580 9,580 46,900
2023/11/15 9,738 9,805 9,674 9,763 36,100
2023/11/14 9,915 9,915 9,706 9,706 42,100
2023/11/13 9,757 9,898 9,757 9,844 40,500
2023/11/10 9,799 9,802 9,655 9,734 35,100
2023/11/09 9,880 9,880 9,691 9,811 44,300
2023/11/08 9,909 9,926 9,800 9,824 38,500
2023/11/07 9,971 9,976 9,810 9,881 51,300
2023/11/06 9,782 10,020 9,692 10,000 91,700
2023/11/02 9,670 9,695 9,617 9,640 50,900
2023/11/01 9,631 9,672 9,560 9,638 57,100
2023/10/31 9,363 9,590 9,320 9,564 73,800
2023/10/30 9,176 9,310 9,099 9,293 159,700
2023/10/27 9,049 9,175 9,015 9,175 52,600
2023/10/26 9,000 9,040 8,954 9,012 55,300
2023/10/25 9,165 9,208 9,036 9,049 46,400
2023/10/24 8,939 9,178 8,889 9,165 79,200
2023/10/23 9,059 9,075 8,940 8,950 60,300
2023/10/20 9,120 9,125 9,031 9,048 55,300
2023/10/19 9,044 9,220 9,013 9,138 61,900
2023/10/18 9,136 9,136 9,014 9,095 74,900
2023/10/17 9,063 9,167 8,989 9,069 93,100
2023/10/16 9,250 9,328 8,933 8,964 146,800
2023/10/13 9,610 9,625 9,231 9,268 187,000
2023/10/12 10,215 10,265 9,513 9,740 230,300
2023/10/11 10,280 10,320 10,205 10,205 33,300
2023/10/10 10,175 10,270 10,160 10,250 45,700
2023/10/06 10,135 10,240 10,135 10,205 47,900
2023/10/05 10,000 10,130 9,977 10,120 45,700
2023/10/04 9,875 10,005 9,861 9,930 86,600
2023/10/03 10,150 10,150 9,970 10,000 73,800
2023/10/02 10,310 10,380 10,105 10,105 50,400
2023/09/29 10,500 10,500 10,255 10,295 47,900
2023/09/28 10,580 10,605 10,375 10,395 65,000
2023/09/27 10,670 10,670 10,560 10,660 47,800
2023/09/26 10,760 10,760 10,675 10,680 30,000
2023/09/25 10,770 10,795 10,690 10,720 31,000
2023/09/22 10,725 10,765 10,695 10,715 47,100
2023/09/21 10,845 10,845 10,725 10,730 32,200
2023/09/20 10,995 10,995 10,850 10,865 49,400
2023/09/19 11,185 11,185 10,945 10,995 48,800
2023/09/15 11,120 11,280 11,055 11,265 173,800
2023/09/14 10,980 11,115 10,925 11,080 55,900
2023/09/13 10,980 11,005 10,870 10,905 37,300
2023/09/12 10,910 11,070 10,910 11,050 48,700
2023/09/11 11,015 11,060 10,810 10,860 41,800
2023/09/08 11,035 11,125 10,945 10,990 45,600
2023/09/07 11,145 11,155 11,100 11,120 26,200
2023/09/06 11,100 11,210 11,070 11,185 40,400
2023/09/05 10,965 11,080 10,965 11,080 33,800
2023/09/04 11,150 11,155 10,945 11,030 47,300
2023/09/01 10,910 11,145 10,910 11,145 56,400
2023/08/31 10,665 11,075 10,660 11,030 128,500
2023/08/30 10,820 10,820 10,605 10,620 165,300
2023/08/29 10,855 10,960 10,820 10,880 289,100
2023/08/28 11,005 11,035 10,810 10,840 84,600
2023/08/25 10,800 11,000 10,800 11,000 50,800
2023/08/24 10,855 10,905 10,730 10,875 103,300
2023/08/23 10,795 10,930 10,780 10,930 58,200
2023/08/22 10,715 10,815 10,700 10,815 57,800
2023/08/21 10,710 10,760 10,605 10,700 101,700
2023/08/18 10,580 10,730 10,560 10,715 65,400
2023/08/17 10,740 10,800 10,590 10,650 80,400
2023/08/16 10,835 10,855 10,710 10,750 71,800
2023/08/15 10,960 10,965 10,840 10,905 71,900
2023/08/14 11,160 11,245 10,950 10,990 110,200
2023/08/10 10,995 11,150 10,995 11,150 54,200
2023/08/09 10,920 11,065 10,920 11,035 57,600
2023/08/08 10,875 10,965 10,815 10,965 46,900
2023/08/07 10,750 10,860 10,705 10,840 50,600
2023/08/04 10,765 10,820 10,755 10,800 33,300
2023/08/03 10,840 10,865 10,755 10,780 49,900
2023/08/02 10,855 10,945 10,855 10,905 47,200
2023/08/01 10,925 10,945 10,850 10,870 35,600
2023/07/31 10,840 10,870 10,765 10,870 55,700
2023/07/28 10,650 10,775 10,610 10,730 61,700
2023/07/27 10,760 10,810 10,735 10,755 36,200
2023/07/26 10,830 10,830 10,755 10,775 31,800
2023/07/25 10,815 10,880 10,805 10,845 34,100
2023/07/24 10,940 10,945 10,810 10,810 39,000
2023/07/21 10,760 10,850 10,730 10,825 30,200
2023/07/20 10,845 10,895 10,770 10,770 39,200
2023/07/19 10,900 10,920 10,805 10,880 48,300
2023/07/18 10,825 10,885 10,750 10,840 55,700
2023/07/14 11,165 11,170 10,780 10,890 131,000
2023/07/13 10,700 11,320 10,610 11,265 191,200
2023/07/12 10,730 10,750 10,650 10,650 31,900
2023/07/11 10,680 10,705 10,615 10,675 33,700
2023/07/10 10,600 10,710 10,545 10,650 52,700
2023/07/07 10,470 10,630 10,430 10,535 41,800
2023/07/06 10,650 10,655 10,505 10,540 54,400
2023/07/05 10,675 10,720 10,630 10,720 29,000
2023/07/04 10,800 10,820 10,700 10,700 50,600
2023/07/03 10,955 10,985 10,830 10,885 43,000
2023/06/30 10,995 11,005 10,880 10,960 27,700
2023/06/29 11,180 11,205 10,985 10,995 26,900
2023/06/28 10,905 11,125 10,905 11,125 43,600
2023/06/27 10,745 10,850 10,680 10,825 31,700
2023/06/26 10,890 10,890 10,680 10,755 40,700
2023/06/23 11,085 11,150 10,820 10,890 35,500
2023/06/22 10,885 11,075 10,885 11,015 46,600
2023/06/21 11,010 11,080 10,870 10,885 65,200
2023/06/20 11,170 11,190 10,980 11,005 66,100
2023/06/19 11,565 11,565 11,245 11,270 50,800
2023/06/16 11,530 11,590 11,515 11,565 34,400
2023/06/15 11,600 11,630 11,545 11,545 28,400
2023/06/14 11,675 11,685 11,600 11,600 22,600
2023/06/13 11,665 11,685 11,585 11,620 29,200
2023/06/12 11,690 11,695 11,615 11,625 22,100
2023/06/09 11,660 11,695 11,565 11,625 32,800
2023/06/08 11,640 11,695 11,485 11,520 39,700
2023/06/07 11,750 11,820 11,645 11,650 43,900
2023/06/06 11,770 11,830 11,735 11,790 23,500
2023/06/05 12,000 12,015 11,835 11,870 28,100
2023/06/02 11,770 11,930 11,760 11,930 25,000
2023/06/01 11,790 11,870 11,730 11,760 24,500
2023/05/31 11,690 11,800 11,690 11,730 44,600
2023/05/30 11,900 11,920 11,700 11,770 32,400
2023/05/29 11,950 12,030 11,900 11,990 24,000
2023/05/26 11,900 11,990 11,890 11,890 20,300
2023/05/25 12,000 12,050 11,930 11,940 24,000
2023/05/24 12,170 12,200 12,050 12,050 21,100
2023/05/23 12,280 12,330 12,120 12,190 26,200
2023/05/22 12,230 12,280 12,110 12,270 26,900
2023/05/19 12,440 12,450 12,250 12,280 25,400
2023/05/18 12,650 12,650 12,460 12,470 29,600
2023/05/17 12,620 12,660 12,550 12,580 15,400
2023/05/16 12,530 12,620 12,480 12,620 17,900
2023/05/15 12,540 12,570 12,390 12,500 22,900
2023/05/12 12,260 12,400 12,240 12,400 25,300
2023/05/11 12,210 12,270 12,210 12,260 9,500
2023/05/10 12,260 12,280 12,210 12,240 16,100
2023/05/09 12,290 12,310 12,240 12,270 18,200
2023/05/08 12,190 12,310 12,180 12,260 21,100
2023/05/02 12,240 12,240 12,130 12,190 17,300
2023/05/01 12,240 12,260 12,110 12,190 21,600
2023/04/28 11,950 12,160 11,910 12,160 39,400
2023/04/27 11,770 11,820 11,730 11,780 24,000
2023/04/26 11,830 11,940 11,790 11,830 21,000
2023/04/25 12,080 12,090 11,900 11,910 21,400
2023/04/24 11,900 12,090 11,900 12,020 20,300
2023/04/21 11,940 12,100 11,850 11,900 30,000
2023/04/20 11,930 12,140 11,930 11,980 22,900
2023/04/19 11,990 12,050 11,900 11,990 25,800
2023/04/18 12,130 12,210 12,100 12,140 17,200
2023/04/17 12,110 12,230 11,930 12,130 33,400
2023/04/14 12,060 12,340 11,980 12,330 50,300
2023/04/13 11,940 12,060 11,860 12,060 27,300
2023/04/12 11,840 11,940 11,790 11,930 18,800
2023/04/11 11,880 11,970 11,800 11,830 39,000
2023/04/10 11,590 11,660 11,570 11,660 18,500
2023/04/07 11,520 11,600 11,490 11,580 20,100
2023/04/06 11,420 11,530 11,370 11,430 20,100
2023/04/05 11,460 11,550 11,420 11,450 19,500
2023/04/04 11,510 11,540 11,440 11,530 19,800
2023/04/03 11,580 11,650 11,510 11,560 24,100
2023/03/31 11,650 11,650 11,330 11,430 42,800
2023/03/30 11,660 11,660 11,490 11,590 20,700
2023/03/29 11,410 11,690 11,390 11,660 42,100
2023/03/28 11,420 11,440 11,280 11,340 14,900
2023/03/27 11,390 11,450 11,350 11,420 17,700
2023/03/24 11,260 11,300 11,140 11,300 17,700
2023/03/23 11,110 11,290 11,050 11,280 15,900
2023/03/22 11,220 11,290 11,140 11,170 20,200
2023/03/20 11,290 11,300 11,070 11,070 25,600
2023/03/17 11,180 11,380 11,180 11,350 31,500
2023/03/16 11,060 11,120 11,010 11,120 30,600
2023/03/15 11,240 11,270 11,160 11,260 16,500
2023/03/14 11,200 11,270 11,070 11,190 28,300
2023/03/13 11,310 11,340 11,200 11,320 19,400
2023/03/10 11,370 11,510 11,320 11,410 31,300
2023/03/09 11,510 11,590 11,450 11,550 30,200
2023/03/08 11,280 11,480 11,250 11,470 36,600
2023/03/07 11,120 11,340 11,120 11,300 29,600
2023/03/06 11,160 11,240 11,100 11,200 29,200
2023/03/03 11,060 11,170 11,020 11,090 43,100
2023/03/02 11,040 11,120 10,880 10,910 25,600
2023/03/01 10,920 11,030 10,880 11,020 26,000
2023/02/28 10,650 10,970 10,650 10,970 42,500
2023/02/27 10,700 10,760 10,590 10,640 92,200
2023/02/24 10,610 10,850 10,560 10,850 326,600
2023/02/22 10,930 10,930 10,720 10,730 129,400
2023/02/21 11,060 11,060 10,900 10,900 53,600
2023/02/20 10,880 11,090 10,880 11,050 81,600
2023/02/17 11,070 11,100 10,910 10,910 135,500
2023/02/16 11,180 11,190 11,100 11,100 28,800
2023/02/15 11,100 11,160 11,090 11,110 24,500
2023/02/14 11,240 11,240 11,080 11,100 33,900
2023/02/13 11,190 11,190 11,080 11,140 30,100
2023/02/10 11,120 11,170 11,040 11,160 87,600
2023/02/09 11,130 11,160 11,080 11,120 28,300
2023/02/08 11,040 11,140 11,010 11,130 21,100
2023/02/07 11,050 11,070 10,990 11,040 19,700
2023/02/06 11,090 11,090 10,980 11,020 30,400
2023/02/03 11,040 11,090 10,950 10,980 44,400
2023/02/02 11,010 11,060 10,960 11,030 20,500
2023/02/01 11,050 11,190 10,920 10,920 28,500
2023/01/31 10,970 11,120 10,970 11,050 35,600
2023/01/30 10,900 11,040 10,890 10,970 35,700
2023/01/27 10,950 10,950 10,850 10,900 30,300
2023/01/26 10,920 10,940 10,850 10,860 20,900
2023/01/25 10,850 10,950 10,800 10,810 24,800
2023/01/24 10,670 10,790 10,660 10,760 31,900
2023/01/23 10,700 10,740 10,530 10,570 32,200
2023/01/20 10,530 10,550 10,370 10,510 47,000
2023/01/19 10,600 10,780 10,530 10,540 44,000
2023/01/18 10,120 10,730 10,070 10,690 67,200
2023/01/17 10,210 10,250 10,080 10,080 46,100
2023/01/16 10,380 10,430 10,070 10,180 75,900
2023/01/13 11,200 11,260 10,380 10,420 138,900
2023/01/12 11,380 11,380 11,240 11,240 35,100
2023/01/11 11,490 11,520 11,380 11,380 24,300
2023/01/10 11,410 11,510 11,400 11,420 27,400
2023/01/06 11,370 11,470 11,320 11,320 37,200
2023/01/05 11,480 11,510 11,390 11,390 33,300
2023/01/04 11,680 11,690 11,500 11,500 41,500

このページの先頭へ