17,013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) |
|---|---|---|---|---|---|---|
| 2018/04/20 | 16,550.0 | 16,690.0 | 16,380.0 | 16,410.0 | 16,410.0 | 26,900 |
| 2018/04/19 | 16,640.0 | 16,780.0 | 16,510.0 | 16,550.0 | 16,550.0 | 34,800 |
| 2018/04/18 | 16,510.0 | 16,730.0 | 16,470.0 | 16,620.0 | 16,620.0 | 49,300 |
| 2018/04/17 | 16,060.0 | 16,670.0 | 16,060.0 | 16,500.0 | 16,500.0 | 70,400 |
| 2018/04/16 | 15,370.0 | 16,220.0 | 15,300.0 | 16,120.0 | 16,120.0 | 84,400 |
| 2018/04/13 | 15,800.0 | 15,800.0 | 15,130.0 | 15,590.0 | 15,590.0 | 76,400 |
| 2018/04/12 | 15,470.0 | 15,530.0 | 15,310.0 | 15,440.0 | 15,440.0 | 34,500 |
| 2018/04/11 | 15,600.0 | 15,610.0 | 15,140.0 | 15,290.0 | 15,290.0 | 40,100 |
| 2018/04/10 | 15,580.0 | 15,720.0 | 15,520.0 | 15,640.0 | 15,640.0 | 35,800 |
| 2018/04/09 | 15,460.0 | 15,620.0 | 15,360.0 | 15,580.0 | 15,580.0 | 24,500 |
| 2018/04/06 | 15,530.0 | 15,580.0 | 15,430.0 | 15,470.0 | 15,470.0 | 36,600 |
| 2018/04/05 | 15,450.0 | 15,530.0 | 15,300.0 | 15,490.0 | 15,490.0 | 35,200 |
| 2018/04/04 | 15,140.0 | 15,450.0 | 15,040.0 | 15,380.0 | 15,380.0 | 41,300 |
| 2018/04/03 | 14,860.0 | 15,190.0 | 14,790.0 | 15,130.0 | 15,130.0 | 32,800 |
| 2018/04/02 | 15,110.0 | 15,180.0 | 14,950.0 | 14,970.0 | 14,970.0 | 28,000 |
| 2018/03/30 | 15,000.0 | 15,110.0 | 14,830.0 | 15,090.0 | 15,090.0 | 33,400 |
| 2018/03/29 | 14,780.0 | 14,990.0 | 14,760.0 | 14,940.0 | 14,940.0 | 40,300 |
| 2018/03/28 | 14,590.0 | 14,700.0 | 14,530.0 | 14,680.0 | 14,680.0 | 33,100 |
| 2018/03/27 | 14,280.0 | 14,710.0 | 14,280.0 | 14,710.0 | 14,710.0 | 45,300 |
| 2018/03/26 | 14,080.0 | 14,180.0 | 13,860.0 | 14,180.0 | 14,180.0 | 37,600 |
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。
