6432東証P貸借
業種 機械
竹内製作所 株価時系列データ
PTS
6,425
円
(11:11)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,220 (24/04/24) | 3,615 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,220 (24/04/24) | 4,280 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 6,280 | 6,480 | 6,180 | 6,430 | +340 | +5.6 | 372,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 5,910 | 6,160 | 5,900 | 6,090 | +210 | +3.6 | 386,700 |
| 5/7 | 5,920 | 5,960 | 5,860 | 5,880 | +60 | +1.0 | 201,300 |
| 5/2 | 5,830 | 5,890 | 5,820 | 5,820 | -70 | -1.2 | 189,000 |
| 5/1 | 5,940 | 5,950 | 5,870 | 5,890 | -130 | -2.2 | 248,400 |
| 4/30 | 5,980 | 6,080 | 5,920 | 6,020 | +140 | +2.4 | 315,500 |
| 4/26 | 5,780 | 5,930 | 5,720 | 5,880 | +50 | +0.9 | 329,200 |
| 4/25 | 6,150 | 6,160 | 5,830 | 5,830 | -360 | -5.8 | 647,600 |
| 4/24 | 6,020 | 6,220 | 5,980 | 6,190 | +260 | +4.4 | 562,700 |
| 4/23 | 5,870 | 5,970 | 5,780 | 5,930 | +180 | +3.1 | 490,800 |
| 4/22 | 5,700 | 5,810 | 5,640 | 5,750 | +60 | +1.1 | 248,000 |
| 4/19 | 5,690 | 5,780 | 5,580 | 5,690 | -30 | -0.5 | 398,700 |
| 4/18 | 5,520 | 5,770 | 5,470 | 5,720 | 0 | 0.0 | 433,700 |
| 4/17 | 5,880 | 5,910 | 5,660 | 5,720 | -70 | -1.2 | 374,000 |
| 4/16 | 5,920 | 6,070 | 5,790 | 5,790 | -150 | -2.5 | 603,800 |
| 4/15 | 6,000 | 6,170 | 5,780 | 5,940 | -130 | -2.1 | 1,347,800 |
| 4/12 | 6,100 | 6,180 | 6,010 | 6,070 | -20 | -0.3 | 442,600 |
| 4/11 | 5,920 | 6,090 | 5,920 | 6,090 | +130 | +2.2 | 257,100 |
| 4/10 | 5,950 | 6,000 | 5,900 | 5,960 | 0 | 0.0 | 224,900 |
| 4/9 | 6,040 | 6,040 | 5,930 | 5,960 | -40 | -0.7 | 199,500 |
| 4/8 | 6,000 | 6,070 | 5,950 | 6,000 | +60 | +1.0 | 328,000 |
| 4/5 | 5,920 | 5,960 | 5,850 | 5,940 | -150 | -2.5 | 369,600 |
| 4/4 | 5,980 | 6,110 | 5,940 | 6,090 | +160 | +2.7 | 264,800 |
| 4/3 | 5,870 | 6,010 | 5,830 | 5,930 | +10 | +0.2 | 283,800 |
| 4/2 | 5,990 | 6,030 | 5,900 | 5,920 | -90 | -1.5 | 372,800 |
| 4/1 | 6,200 | 6,210 | 5,910 | 6,010 | -90 | -1.5 | 424,400 |
| 3/29 | 6,030 | 6,180 | 6,020 | 6,100 | +60 | +1.0 | 359,800 |
| 3/28 | 5,960 | 6,150 | 5,940 | 6,040 | +120 | +2.0 | 410,600 |
| 3/27 | 5,860 | 5,980 | 5,820 | 5,920 | +80 | +1.4 | 292,500 |
| 3/26 | 5,790 | 5,880 | 5,750 | 5,840 | +110 | +1.9 | 267,800 |
| 3/25 | 5,790 | 5,840 | 5,710 | 5,730 | -80 | -1.4 | 204,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて