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) |
|---|---|---|---|---|---|---|
| 2017/09/26 | 15,760.0 | 15,880.0 | 15,640.0 | 15,770.0 | 15,770.0 | 48,900 |
| 2017/09/25 | 16,060.0 | 16,120.0 | 15,910.0 | 15,960.0 | 15,960.0 | 50,900 |
| 2017/09/22 | 16,240.0 | 16,320.0 | 16,140.0 | 16,150.0 | 16,150.0 | 19,500 |
| 2017/09/21 | 16,170.0 | 16,320.0 | 16,170.0 | 16,320.0 | 16,320.0 | 20,400 |
| 2017/09/20 | 16,130.0 | 16,240.0 | 16,110.0 | 16,180.0 | 16,180.0 | 24,800 |
| 2017/09/19 | 15,950.0 | 16,150.0 | 15,910.0 | 16,150.0 | 16,150.0 | 28,800 |
| 2017/09/15 | 15,730.0 | 15,880.0 | 15,700.0 | 15,880.0 | 15,880.0 | 29,300 |
| 2017/09/14 | 15,720.0 | 15,850.0 | 15,680.0 | 15,750.0 | 15,750.0 | 22,900 |
| 2017/09/13 | 15,680.0 | 15,760.0 | 15,610.0 | 15,720.0 | 15,720.0 | 22,900 |
| 2017/09/12 | 15,580.0 | 15,660.0 | 15,560.0 | 15,640.0 | 15,640.0 | 35,000 |
| 2017/09/11 | 15,400.0 | 15,580.0 | 15,390.0 | 15,580.0 | 15,580.0 | 34,900 |
| 2017/09/08 | 15,110.0 | 15,430.0 | 15,110.0 | 15,340.0 | 15,340.0 | 42,100 |
| 2017/09/07 | 15,220.0 | 15,300.0 | 15,180.0 | 15,230.0 | 15,230.0 | 21,900 |
| 2017/09/06 | 15,140.0 | 15,230.0 | 15,040.0 | 15,220.0 | 15,220.0 | 25,400 |
| 2017/09/05 | 15,340.0 | 15,350.0 | 15,090.0 | 15,120.0 | 15,120.0 | 30,000 |
| 2017/09/04 | 15,410.0 | 15,410.0 | 15,090.0 | 15,280.0 | 15,280.0 | 36,700 |
| 2017/09/01 | 15,450.0 | 15,530.0 | 15,400.0 | 15,490.0 | 15,490.0 | 41,100 |
| 2017/08/31 | 15,200.0 | 15,620.0 | 15,160.0 | 15,590.0 | 15,590.0 | 113,800 |
| 2017/08/30 | 15,000.0 | 15,170.0 | 14,990.0 | 15,140.0 | 15,140.0 | 47,000 |
| 2017/08/29 | 15,410.0 | 15,510.0 | 14,820.0 | 14,990.0 | 14,990.0 | 164,200 |
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。
