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) |
|---|---|---|---|---|---|---|
| 2015/12/10 | 1,167.0 | 1,175.0 | 1,162.0 | 1,162.0 | 11,620.0 | 140,000 |
| 2015/12/09 | 1,166.0 | 1,188.0 | 1,166.0 | 1,175.0 | 11,750.0 | 158,000 |
| 2015/12/08 | 1,179.0 | 1,192.0 | 1,169.0 | 1,175.0 | 11,750.0 | 174,000 |
| 2015/12/07 | 1,180.0 | 1,194.0 | 1,180.0 | 1,188.0 | 11,880.0 | 238,000 |
| 2015/12/04 | 1,166.0 | 1,171.0 | 1,160.0 | 1,166.0 | 11,660.0 | 199,000 |
| 2015/12/03 | 1,184.0 | 1,184.0 | 1,166.0 | 1,174.0 | 11,740.0 | 187,000 |
| 2015/12/02 | 1,175.0 | 1,188.0 | 1,174.0 | 1,184.0 | 11,840.0 | 259,000 |
| 2015/12/01 | 1,166.0 | 1,174.0 | 1,166.0 | 1,173.0 | 11,730.0 | 199,000 |
| 2015/11/30 | 1,155.0 | 1,172.0 | 1,150.0 | 1,167.0 | 11,670.0 | 428,000 |
| 2015/11/27 | 1,150.0 | 1,154.0 | 1,142.0 | 1,151.0 | 11,510.0 | 162,000 |
| 2015/11/26 | 1,150.0 | 1,151.0 | 1,143.0 | 1,146.0 | 11,460.0 | 134,000 |
| 2015/11/25 | 1,160.0 | 1,160.0 | 1,145.0 | 1,148.0 | 11,480.0 | 199,000 |
| 2015/11/24 | 1,150.0 | 1,158.0 | 1,143.0 | 1,156.0 | 11,560.0 | 324,000 |
| 2015/11/20 | 1,145.0 | 1,145.0 | 1,138.0 | 1,145.0 | 11,450.0 | 148,000 |
| 2015/11/19 | 1,140.0 | 1,148.0 | 1,135.0 | 1,140.0 | 11,400.0 | 220,000 |
| 2015/11/18 | 1,130.0 | 1,138.0 | 1,128.0 | 1,130.0 | 11,300.0 | 229,000 |
| 2015/11/17 | 1,120.0 | 1,124.0 | 1,116.0 | 1,124.0 | 11,240.0 | 204,000 |
| 2015/11/16 | 1,099.0 | 1,115.0 | 1,099.0 | 1,114.0 | 11,140.0 | 216,000 |
| 2015/11/13 | 1,110.0 | 1,116.0 | 1,107.0 | 1,113.0 | 11,130.0 | 173,000 |
| 2015/11/12 | 1,120.0 | 1,129.0 | 1,114.0 | 1,121.0 | 11,210.0 | 230,000 |
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。
