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) |
|---|---|---|---|---|---|---|
| 2017/02/03 | 1,330.0 | 1,340.0 | 1,323.0 | 1,331.0 | 13,310.0 | 268,000 |
| 2017/02/02 | 1,344.0 | 1,346.0 | 1,330.0 | 1,331.0 | 13,310.0 | 383,000 |
| 2017/02/01 | 1,340.0 | 1,351.0 | 1,336.0 | 1,344.0 | 13,440.0 | 250,000 |
| 2017/01/31 | 1,340.0 | 1,355.0 | 1,340.0 | 1,345.0 | 13,450.0 | 379,000 |
| 2017/01/30 | 1,342.0 | 1,357.0 | 1,337.0 | 1,355.0 | 13,550.0 | 338,000 |
| 2017/01/27 | 1,367.0 | 1,368.0 | 1,345.0 | 1,346.0 | 13,460.0 | 372,000 |
| 2017/01/26 | 1,350.0 | 1,365.0 | 1,340.0 | 1,358.0 | 13,580.0 | 482,000 |
| 2017/01/25 | 1,376.0 | 1,384.0 | 1,334.0 | 1,339.0 | 13,390.0 | 634,000 |
| 2017/01/24 | 1,378.0 | 1,383.0 | 1,367.0 | 1,377.0 | 13,770.0 | 463,000 |
| 2017/01/23 | 1,414.0 | 1,414.0 | 1,380.0 | 1,380.0 | 13,800.0 | 630,000 |
| 2017/01/20 | 1,434.0 | 1,442.0 | 1,412.0 | 1,425.0 | 14,250.0 | 536,000 |
| 2017/01/19 | 1,384.0 | 1,439.0 | 1,378.0 | 1,435.0 | 14,350.0 | 1,263,000 |
| 2017/01/18 | 1,336.0 | 1,349.0 | 1,335.0 | 1,341.0 | 13,410.0 | 312,000 |
| 2017/01/17 | 1,388.0 | 1,388.0 | 1,333.0 | 1,339.0 | 13,390.0 | 611,000 |
| 2017/01/16 | 1,345.0 | 1,393.0 | 1,345.0 | 1,385.0 | 13,850.0 | 491,000 |
| 2017/01/13 | 1,338.0 | 1,364.0 | 1,335.0 | 1,345.0 | 13,450.0 | 504,000 |
| 2017/01/12 | 1,360.0 | 1,364.0 | 1,352.0 | 1,356.0 | 13,560.0 | 285,000 |
| 2017/01/11 | 1,367.0 | 1,371.0 | 1,358.0 | 1,360.0 | 13,600.0 | 287,000 |
| 2017/01/10 | 1,375.0 | 1,398.0 | 1,369.0 | 1,375.0 | 13,750.0 | 538,000 |
| 2017/01/06 | 1,332.0 | 1,393.0 | 1,328.0 | 1,372.0 | 13,720.0 | 712,000 |
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。
