17,114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) |
|---|---|---|---|---|---|---|
| 2018/07/19 | 13,580.0 | 13,610.0 | 13,360.0 | 13,420.0 | 13,420.0 | 44,800 |
| 2018/07/18 | 13,760.0 | 13,840.0 | 13,550.0 | 13,590.0 | 13,590.0 | 53,300 |
| 2018/07/17 | 13,970.0 | 14,030.0 | 13,590.0 | 13,680.0 | 13,680.0 | 77,000 |
| 2018/07/13 | 14,780.0 | 14,800.0 | 13,930.0 | 14,160.0 | 14,160.0 | 66,700 |
| 2018/07/12 | 14,700.0 | 14,920.0 | 14,690.0 | 14,690.0 | 14,690.0 | 18,100 |
| 2018/07/11 | 14,760.0 | 14,810.0 | 14,600.0 | 14,680.0 | 14,680.0 | 25,400 |
| 2018/07/10 | 14,970.0 | 15,070.0 | 14,820.0 | 14,820.0 | 14,820.0 | 30,000 |
| 2018/07/09 | 14,800.0 | 15,080.0 | 14,800.0 | 15,030.0 | 15,030.0 | 27,800 |
| 2018/07/06 | 14,880.0 | 14,950.0 | 14,740.0 | 14,800.0 | 14,800.0 | 36,700 |
| 2018/07/05 | 15,090.0 | 15,160.0 | 14,850.0 | 14,910.0 | 14,910.0 | 29,700 |
| 2018/07/04 | 15,000.0 | 15,390.0 | 14,950.0 | 15,310.0 | 15,310.0 | 23,200 |
| 2018/07/03 | 15,460.0 | 15,510.0 | 15,070.0 | 15,210.0 | 15,210.0 | 38,300 |
| 2018/07/02 | 16,030.0 | 16,110.0 | 15,420.0 | 15,460.0 | 15,460.0 | 42,800 |
| 2018/06/29 | 16,270.0 | 16,270.0 | 16,010.0 | 16,030.0 | 16,030.0 | 32,400 |
| 2018/06/28 | 16,600.0 | 16,600.0 | 16,230.0 | 16,240.0 | 16,240.0 | 36,500 |
| 2018/06/27 | 16,340.0 | 16,690.0 | 16,340.0 | 16,600.0 | 16,600.0 | 28,000 |
| 2018/06/26 | 16,160.0 | 16,400.0 | 16,100.0 | 16,400.0 | 16,400.0 | 19,200 |
| 2018/06/25 | 16,280.0 | 16,410.0 | 16,120.0 | 16,310.0 | 16,310.0 | 19,800 |
| 2018/06/22 | 16,190.0 | 16,240.0 | 16,040.0 | 16,240.0 | 16,240.0 | 27,000 |
| 2018/06/21 | 16,100.0 | 16,260.0 | 15,820.0 | 16,200.0 | 16,200.0 | 27,600 |
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。
