6432東証P貸借
業種 機械
竹内製作所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,700 (24/05/10) | 3,560 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,700 (24/05/10) | 3,560 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,800 | 4,825 | 4,775 | 4,795 | +25 | +0.5 | 217,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,830 | 4,855 | 4,760 | 4,770 | -60 | -1.2 | 279,200 |
| 11/20 | 4,950 | 4,960 | 4,800 | 4,830 | -125 | -2.5 | 369,500 |
| 11/19 | 4,925 | 4,960 | 4,895 | 4,955 | +25 | +0.5 | 249,800 |
| 11/18 | 4,860 | 4,940 | 4,855 | 4,930 | 0 | 0.0 | 198,300 |
| 11/15 | 4,930 | 4,980 | 4,910 | 4,930 | +20 | +0.4 | 262,800 |
| 11/14 | 4,885 | 5,040 | 4,875 | 4,910 | +45 | +0.9 | 447,000 |
| 11/13 | 4,950 | 5,020 | 4,825 | 4,865 | -95 | -1.9 | 499,200 |
| 11/12 | 5,050 | 5,060 | 4,935 | 4,960 | -70 | -1.4 | 347,700 |
| 11/11 | 5,050 | 5,090 | 5,000 | 5,030 | -10 | -0.2 | 266,100 |
| 11/8 | 5,140 | 5,150 | 5,030 | 5,040 | -80 | -1.6 | 362,200 |
| 11/7 | 5,170 | 5,250 | 5,080 | 5,120 | +50 | +1.0 | 690,900 |
| 11/6 | 4,810 | 5,080 | 4,805 | 5,070 | +285 | +6.0 | 879,800 |
| 11/5 | 4,785 | 4,820 | 4,775 | 4,785 | +25 | +0.5 | 288,000 |
| 11/1 | 4,730 | 4,805 | 4,715 | 4,760 | -65 | -1.4 | 368,400 |
| 10/31 | 4,785 | 4,835 | 4,770 | 4,825 | +40 | +0.8 | 374,400 |
| 10/30 | 4,780 | 4,815 | 4,740 | 4,785 | -35 | -0.7 | 590,200 |
| 10/29 | 4,800 | 4,835 | 4,765 | 4,820 | +30 | +0.6 | 341,100 |
| 10/28 | 4,660 | 4,810 | 4,645 | 4,790 | +115 | +2.5 | 481,700 |
| 10/25 | 4,635 | 4,690 | 4,615 | 4,675 | +30 | +0.7 | 307,500 |
| 10/24 | 4,640 | 4,680 | 4,590 | 4,645 | -35 | -0.8 | 402,500 |
| 10/23 | 4,675 | 4,730 | 4,640 | 4,680 | +20 | +0.4 | 381,700 |
| 10/22 | 4,740 | 4,790 | 4,655 | 4,660 | -110 | -2.3 | 539,800 |
| 10/21 | 4,770 | 4,820 | 4,720 | 4,770 | -10 | -0.2 | 376,500 |
| 10/18 | 4,755 | 4,790 | 4,680 | 4,780 | +70 | +1.5 | 523,400 |
| 10/17 | 4,700 | 4,755 | 4,665 | 4,710 | +10 | +0.2 | 442,900 |
| 10/16 | 4,575 | 4,710 | 4,555 | 4,700 | +30 | +0.6 | 594,600 |
| 10/15 | 4,740 | 4,755 | 4,600 | 4,670 | -35 | -0.7 | 979,300 |
| 10/11 | 4,730 | 4,915 | 4,700 | 4,705 | +325 | +7.4 | 3,557,100 |
| 10/10 | 4,390 | 4,420 | 4,355 | 4,380 | +20 | +0.5 | 589,700 |
| 10/9 | 4,440 | 4,445 | 4,350 | 4,360 | -50 | -1.1 | 318,300 |
▶︎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
