17,161円
松竹の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 19,300.0 | 19,570.0 | 19,270.0 | 19,560.0 | 19,560.0 | 23,900 |
| 2017/12/21 | 19,110.0 | 19,330.0 | 19,050.0 | 19,300.0 | 19,300.0 | 23,500 |
| 2017/12/20 | 19,210.0 | 19,300.0 | 19,150.0 | 19,160.0 | 19,160.0 | 12,400 |
| 2017/12/19 | 19,210.0 | 19,250.0 | 19,130.0 | 19,210.0 | 19,210.0 | 17,800 |
| 2017/12/18 | 19,280.0 | 19,300.0 | 19,090.0 | 19,210.0 | 19,210.0 | 22,700 |
| 2017/12/15 | 19,280.0 | 19,380.0 | 19,100.0 | 19,140.0 | 19,140.0 | 45,700 |
| 2017/12/14 | 18,940.0 | 19,300.0 | 18,860.0 | 19,300.0 | 19,300.0 | 37,200 |
| 2017/12/13 | 18,850.0 | 18,900.0 | 18,700.0 | 18,860.0 | 18,860.0 | 22,000 |
| 2017/12/12 | 18,900.0 | 18,930.0 | 18,780.0 | 18,820.0 | 18,820.0 | 16,500 |
| 2017/12/11 | 19,000.0 | 19,000.0 | 18,670.0 | 18,890.0 | 18,890.0 | 20,400 |
| 2017/12/08 | 18,500.0 | 18,980.0 | 18,500.0 | 18,970.0 | 18,970.0 | 33,700 |
| 2017/12/07 | 18,650.0 | 18,940.0 | 18,650.0 | 18,900.0 | 18,900.0 | 30,600 |
| 2017/12/06 | 18,900.0 | 19,080.0 | 18,610.0 | 18,640.0 | 18,640.0 | 42,000 |
| 2017/12/05 | 18,480.0 | 18,890.0 | 18,480.0 | 18,880.0 | 18,880.0 | 23,300 |
| 2017/12/04 | 18,600.0 | 18,770.0 | 18,520.0 | 18,520.0 | 18,520.0 | 21,400 |
| 2017/12/01 | 18,450.0 | 18,560.0 | 18,390.0 | 18,520.0 | 18,520.0 | 16,700 |
| 2017/11/30 | 18,380.0 | 18,460.0 | 18,200.0 | 18,420.0 | 18,420.0 | 23,600 |
| 2017/11/29 | 18,200.0 | 18,380.0 | 18,200.0 | 18,380.0 | 18,380.0 | 17,200 |
| 2017/11/28 | 18,080.0 | 18,290.0 | 18,080.0 | 18,200.0 | 18,200.0 | 12,700 |
| 2017/11/27 | 18,180.0 | 18,220.0 | 18,110.0 | 18,110.0 | 18,110.0 | 11,800 |
おすすめ条件でスクリーニングされた銘柄を見る
松竹の取引履歴を振り返りませんか？
松竹の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
