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) |
|---|---|---|---|---|---|---|
| 2015/04/16 | 1,110.0 | 1,114.0 | 1,093.0 | 1,109.0 | 11,090.0 | 328,000 |
| 2015/04/15 | 1,147.0 | 1,149.0 | 1,106.0 | 1,108.0 | 11,080.0 | 507,000 |
| 2015/04/14 | 1,160.0 | 1,162.0 | 1,134.0 | 1,151.0 | 11,510.0 | 256,000 |
| 2015/04/13 | 1,162.0 | 1,169.0 | 1,153.0 | 1,161.0 | 11,610.0 | 136,000 |
| 2015/04/10 | 1,162.0 | 1,165.0 | 1,156.0 | 1,161.0 | 11,610.0 | 157,000 |
| 2015/04/09 | 1,161.0 | 1,166.0 | 1,158.0 | 1,162.0 | 11,620.0 | 158,000 |
| 2015/04/08 | 1,146.0 | 1,166.0 | 1,146.0 | 1,161.0 | 11,610.0 | 224,000 |
| 2015/04/07 | 1,150.0 | 1,158.0 | 1,145.0 | 1,155.0 | 11,550.0 | 181,000 |
| 2015/04/06 | 1,135.0 | 1,153.0 | 1,135.0 | 1,148.0 | 11,480.0 | 394,000 |
| 2015/04/03 | 1,136.0 | 1,149.0 | 1,136.0 | 1,149.0 | 11,490.0 | 178,000 |
| 2015/04/02 | 1,124.0 | 1,143.0 | 1,123.0 | 1,135.0 | 11,350.0 | 413,000 |
| 2015/04/01 | 1,122.0 | 1,131.0 | 1,106.0 | 1,124.0 | 11,240.0 | 299,000 |
| 2015/03/31 | 1,148.0 | 1,148.0 | 1,128.0 | 1,128.0 | 11,280.0 | 217,000 |
| 2015/03/30 | 1,130.0 | 1,142.0 | 1,124.0 | 1,138.0 | 11,380.0 | 399,000 |
| 2015/03/27 | 1,111.0 | 1,123.0 | 1,103.0 | 1,117.0 | 11,170.0 | 292,000 |
| 2015/03/26 | 1,117.0 | 1,118.0 | 1,098.0 | 1,109.0 | 11,090.0 | 211,000 |
| 2015/03/25 | 1,110.0 | 1,117.0 | 1,104.0 | 1,115.0 | 11,150.0 | 267,000 |
| 2015/03/24 | 1,100.0 | 1,111.0 | 1,096.0 | 1,109.0 | 11,090.0 | 342,000 |
| 2015/03/23 | 1,106.0 | 1,111.0 | 1,102.0 | 1,109.0 | 11,090.0 | 201,000 |
| 2015/03/20 | 1,108.0 | 1,109.0 | 1,097.0 | 1,109.0 | 11,090.0 | 304,000 |
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。
