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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 18,120.0 | 18,340.0 | 18,120.0 | 18,270.0 | 18,270.0 | 17,300 |
| 2017/11/22 | 18,210.0 | 18,300.0 | 18,120.0 | 18,130.0 | 18,130.0 | 14,800 |
| 2017/11/21 | 18,250.0 | 18,300.0 | 18,100.0 | 18,210.0 | 18,210.0 | 18,800 |
| 2017/11/20 | 18,060.0 | 18,250.0 | 17,930.0 | 18,230.0 | 18,230.0 | 12,900 |
| 2017/11/17 | 18,250.0 | 18,250.0 | 17,920.0 | 17,970.0 | 17,970.0 | 18,300 |
| 2017/11/16 | 17,680.0 | 18,110.0 | 17,600.0 | 18,020.0 | 18,020.0 | 23,500 |
| 2017/11/15 | 18,050.0 | 18,060.0 | 17,730.0 | 17,730.0 | 17,730.0 | 47,600 |
| 2017/11/14 | 18,280.0 | 18,280.0 | 18,100.0 | 18,130.0 | 18,130.0 | 16,100 |
| 2017/11/13 | 18,400.0 | 18,400.0 | 18,140.0 | 18,160.0 | 18,160.0 | 19,400 |
| 2017/11/10 | 18,180.0 | 18,410.0 | 18,180.0 | 18,260.0 | 18,260.0 | 31,400 |
| 2017/11/09 | 18,460.0 | 18,670.0 | 18,210.0 | 18,420.0 | 18,420.0 | 45,700 |
| 2017/11/08 | 18,010.0 | 18,500.0 | 17,900.0 | 18,450.0 | 18,450.0 | 64,200 |
| 2017/11/07 | 17,300.0 | 17,620.0 | 17,300.0 | 17,620.0 | 17,620.0 | 30,400 |
| 2017/11/06 | 17,110.0 | 17,360.0 | 17,100.0 | 17,320.0 | 17,320.0 | 30,000 |
| 2017/11/02 | 17,040.0 | 17,180.0 | 16,920.0 | 17,180.0 | 17,180.0 | 25,300 |
| 2017/11/01 | 16,990.0 | 17,070.0 | 16,910.0 | 17,040.0 | 17,040.0 | 23,300 |
| 2017/10/31 | 16,980.0 | 16,980.0 | 16,740.0 | 16,860.0 | 16,860.0 | 28,100 |
| 2017/10/30 | 16,980.0 | 16,980.0 | 16,760.0 | 16,830.0 | 16,830.0 | 48,600 |
| 2017/10/27 | 16,870.0 | 16,870.0 | 16,710.0 | 16,770.0 | 16,770.0 | 33,800 |
| 2017/10/26 | 16,830.0 | 16,930.0 | 16,810.0 | 16,810.0 | 16,810.0 | 27,300 |
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。
