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) |
|---|---|---|---|---|---|---|
| 2018/03/23 | 14,560.0 | 14,680.0 | 14,190.0 | 14,230.0 | 14,230.0 | 48,600 |
| 2018/03/22 | 14,470.0 | 14,810.0 | 14,470.0 | 14,800.0 | 14,800.0 | 47,700 |
| 2018/03/20 | 14,520.0 | 14,600.0 | 14,340.0 | 14,490.0 | 14,490.0 | 42,000 |
| 2018/03/19 | 14,580.0 | 14,790.0 | 14,500.0 | 14,720.0 | 14,720.0 | 35,400 |
| 2018/03/16 | 14,680.0 | 14,770.0 | 14,580.0 | 14,680.0 | 14,680.0 | 27,100 |
| 2018/03/15 | 14,570.0 | 14,720.0 | 14,510.0 | 14,670.0 | 14,670.0 | 23,100 |
| 2018/03/14 | 14,600.0 | 14,710.0 | 14,520.0 | 14,570.0 | 14,570.0 | 35,800 |
| 2018/03/13 | 14,430.0 | 14,730.0 | 14,390.0 | 14,720.0 | 14,720.0 | 32,700 |
| 2018/03/12 | 14,520.0 | 14,520.0 | 14,330.0 | 14,440.0 | 14,440.0 | 37,000 |
| 2018/03/09 | 14,580.0 | 14,660.0 | 14,170.0 | 14,280.0 | 14,280.0 | 50,700 |
| 2018/03/08 | 14,270.0 | 14,400.0 | 14,150.0 | 14,380.0 | 14,380.0 | 49,500 |
| 2018/03/07 | 14,100.0 | 14,360.0 | 14,100.0 | 14,140.0 | 14,140.0 | 41,400 |
| 2018/03/06 | 14,140.0 | 14,210.0 | 14,070.0 | 14,100.0 | 14,100.0 | 35,400 |
| 2018/03/05 | 14,130.0 | 14,250.0 | 13,900.0 | 14,010.0 | 14,010.0 | 45,300 |
| 2018/03/02 | 14,420.0 | 14,510.0 | 14,190.0 | 14,290.0 | 14,290.0 | 60,700 |
| 2018/03/01 | 14,930.0 | 14,960.0 | 14,670.0 | 14,720.0 | 14,720.0 | 48,500 |
| 2018/02/28 | 15,100.0 | 15,230.0 | 15,040.0 | 15,040.0 | 15,040.0 | 40,600 |
| 2018/02/27 | 15,310.0 | 15,310.0 | 15,130.0 | 15,210.0 | 15,210.0 | 33,800 |
| 2018/02/26 | 15,110.0 | 15,380.0 | 15,060.0 | 15,230.0 | 15,230.0 | 115,900 |
| 2018/02/23 | 15,260.0 | 15,450.0 | 15,090.0 | 15,100.0 | 15,100.0 | 196,600 |
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。
