6432東証P貸借
業種 機械
竹内製作所 株価時系列データ
PTS
4,800
円
(23:42)
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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,515 | 4,530 | 4,400 | 4,410 | -145 | -3.2 | 545,400 |
| 10/7 | 4,585 | 4,600 | 4,540 | 4,555 | +140 | +3.2 | 406,100 |
| 10/4 | 4,480 | 4,490 | 4,415 | 4,415 | -35 | -0.8 | 235,300 |
| 10/3 | 4,530 | 4,530 | 4,435 | 4,450 | +45 | +1.0 | 278,200 |
| 10/2 | 4,430 | 4,480 | 4,380 | 4,405 | -95 | -2.1 | 360,100 |
| 10/1 | 4,480 | 4,545 | 4,445 | 4,500 | +80 | +1.8 | 362,600 |
| 9/30 | 4,400 | 4,465 | 4,370 | 4,420 | -165 | -3.6 | 500,200 |
| 9/27 | 4,555 | 4,595 | 4,515 | 4,585 | +115 | +2.6 | 494,900 |
| 9/26 | 4,400 | 4,470 | 4,375 | 4,470 | +100 | +2.3 | 373,700 |
| 9/25 | 4,330 | 4,420 | 4,325 | 4,370 | +35 | +0.8 | 270,600 |
| 9/24 | 4,395 | 4,420 | 4,325 | 4,335 | -25 | -0.6 | 310,400 |
| 9/20 | 4,400 | 4,425 | 4,360 | 4,360 | +65 | +1.5 | 449,100 |
| 9/19 | 4,265 | 4,330 | 4,255 | 4,295 | +95 | +2.3 | 365,100 |
| 9/18 | 4,230 | 4,240 | 4,155 | 4,200 | +40 | +1.0 | 244,700 |
| 9/17 | 4,210 | 4,245 | 4,110 | 4,160 | -35 | -0.8 | 380,900 |
| 9/13 | 4,205 | 4,205 | 4,160 | 4,195 | +5 | +0.1 | 239,500 |
| 9/12 | 4,200 | 4,210 | 4,135 | 4,190 | +70 | +1.7 | 389,900 |
| 9/11 | 4,145 | 4,190 | 4,060 | 4,120 | -30 | -0.7 | 392,300 |
| 9/10 | 4,140 | 4,200 | 4,110 | 4,150 | +25 | +0.6 | 377,400 |
| 9/9 | 3,970 | 4,145 | 3,960 | 4,125 | +15 | +0.4 | 456,400 |
| 9/6 | 4,155 | 4,170 | 4,085 | 4,110 | -50 | -1.2 | 435,300 |
| 9/5 | 4,125 | 4,250 | 4,110 | 4,160 | -25 | -0.6 | 443,600 |
| 9/4 | 4,240 | 4,265 | 4,170 | 4,185 | -190 | -4.3 | 545,100 |
| 9/3 | 4,375 | 4,420 | 4,370 | 4,375 | +15 | +0.3 | 394,800 |
| 9/2 | 4,370 | 4,390 | 4,315 | 4,360 | +60 | +1.4 | 453,400 |
| 8/30 | 4,255 | 4,340 | 4,245 | 4,300 | +85 | +2.0 | 519,200 |
| 8/29 | 4,190 | 4,255 | 4,165 | 4,215 | +20 | +0.5 | 343,700 |
| 8/28 | 4,190 | 4,215 | 4,150 | 4,195 | -15 | -0.4 | 307,700 |
| 8/27 | 4,205 | 4,215 | 4,140 | 4,210 | +50 | +1.2 | 387,700 |
| 8/26 | 4,195 | 4,210 | 4,120 | 4,160 | -35 | -0.8 | 488,600 |
▶︎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
