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) |
|---|---|---|---|---|---|---|
| 2017/06/01 | 1,361.0 | 1,392.0 | 1,357.0 | 1,389.0 | 13,890.0 | 448,000 |
| 2017/05/31 | 1,369.0 | 1,375.0 | 1,352.0 | 1,355.0 | 13,550.0 | 295,000 |
| 2017/05/30 | 1,367.0 | 1,371.0 | 1,357.0 | 1,369.0 | 13,690.0 | 248,000 |
| 2017/05/29 | 1,347.0 | 1,367.0 | 1,347.0 | 1,362.0 | 13,620.0 | 294,000 |
| 2017/05/26 | 1,349.0 | 1,349.0 | 1,341.0 | 1,345.0 | 13,450.0 | 215,000 |
| 2017/05/25 | 1,333.0 | 1,348.0 | 1,333.0 | 1,344.0 | 13,440.0 | 274,000 |
| 2017/05/24 | 1,332.0 | 1,337.0 | 1,330.0 | 1,336.0 | 13,360.0 | 213,000 |
| 2017/05/23 | 1,327.0 | 1,335.0 | 1,326.0 | 1,332.0 | 13,320.0 | 185,000 |
| 2017/05/22 | 1,325.0 | 1,325.0 | 1,314.0 | 1,323.0 | 13,230.0 | 186,000 |
| 2017/05/19 | 1,332.0 | 1,334.0 | 1,314.0 | 1,319.0 | 13,190.0 | 477,000 |
| 2017/05/18 | 1,313.0 | 1,336.0 | 1,313.0 | 1,335.0 | 13,350.0 | 263,000 |
| 2017/05/17 | 1,330.0 | 1,343.0 | 1,326.0 | 1,340.0 | 13,400.0 | 295,000 |
| 2017/05/16 | 1,326.0 | 1,333.0 | 1,324.0 | 1,331.0 | 13,310.0 | 279,000 |
| 2017/05/15 | 1,317.0 | 1,327.0 | 1,317.0 | 1,321.0 | 13,210.0 | 180,000 |
| 2017/05/12 | 1,320.0 | 1,328.0 | 1,315.0 | 1,325.0 | 13,250.0 | 243,000 |
| 2017/05/11 | 1,329.0 | 1,332.0 | 1,315.0 | 1,320.0 | 13,200.0 | 321,000 |
| 2017/05/10 | 1,317.0 | 1,333.0 | 1,317.0 | 1,330.0 | 13,300.0 | 435,000 |
| 2017/05/09 | 1,314.0 | 1,333.0 | 1,314.0 | 1,326.0 | 13,260.0 | 374,000 |
| 2017/05/08 | 1,290.0 | 1,310.0 | 1,286.0 | 1,308.0 | 13,080.0 | 391,000 |
| 2017/05/02 | 1,280.0 | 1,293.0 | 1,280.0 | 1,281.0 | 12,810.0 | 227,000 |
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。
