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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 4,230 | 4,275 | 4,155 | 4,195 | -105 | -2.4 | 1,032,100 |
| 8/22 | 4,375 | 4,375 | 4,275 | 4,300 | -70 | -1.6 | 496,500 |
| 8/21 | 4,365 | 4,385 | 4,330 | 4,370 | -65 | -1.5 | 404,300 |
| 8/20 | 4,460 | 4,465 | 4,365 | 4,435 | 0 | 0.0 | 466,700 |
| 8/19 | 4,410 | 4,495 | 4,395 | 4,435 | -15 | -0.3 | 576,700 |
| 8/16 | 4,435 | 4,480 | 4,400 | 4,450 | +155 | +3.6 | 508,400 |
| 8/15 | 4,250 | 4,330 | 4,230 | 4,295 | +45 | +1.1 | 447,300 |
| 8/14 | 4,255 | 4,270 | 4,185 | 4,250 | +20 | +0.5 | 570,400 |
| 8/13 | 4,135 | 4,235 | 4,115 | 4,230 | +235 | +5.9 | 655,100 |
| 8/9 | 4,050 | 4,095 | 3,925 | 3,995 | +40 | +1.0 | 600,100 |
| 8/8 | 3,935 | 4,045 | 3,900 | 3,955 | -135 | -3.3 | 938,900 |
| 8/7 | 3,830 | 4,180 | 3,800 | 4,090 | +210 | +5.4 | 880,400 |
| 8/6 | 3,805 | 4,035 | 3,770 | 3,880 | +285 | +7.9 | 1,133,900 |
| 8/5 | 3,730 | 3,905 | 3,560 | 3,595 | -625 | -14.8 | 1,163,100 |
| 8/2 | 4,385 | 4,400 | 4,215 | 4,220 | -435 | -9.3 | 1,121,800 |
| 8/1 | 4,750 | 4,760 | 4,550 | 4,655 | -225 | -4.6 | 840,000 |
| 7/31 | 4,755 | 4,880 | 4,730 | 4,880 | +40 | +0.8 | 494,800 |
| 7/30 | 4,820 | 4,840 | 4,735 | 4,840 | -25 | -0.5 | 578,600 |
| 7/29 | 4,960 | 4,965 | 4,830 | 4,865 | -25 | -0.5 | 497,700 |
| 7/26 | 4,840 | 4,985 | 4,775 | 4,890 | +120 | +2.5 | 732,300 |
| 7/25 | 4,970 | 4,975 | 4,760 | 4,770 | -300 | -5.9 | 1,053,000 |
| 7/24 | 5,160 | 5,180 | 5,050 | 5,070 | -150 | -2.9 | 482,100 |
| 7/23 | 5,180 | 5,290 | 5,180 | 5,220 | +100 | +2.0 | 448,300 |
| 7/22 | 5,150 | 5,240 | 5,110 | 5,120 | -130 | -2.5 | 611,400 |
| 7/19 | 5,370 | 5,390 | 5,230 | 5,250 | -130 | -2.4 | 517,600 |
| 7/18 | 5,400 | 5,450 | 5,360 | 5,380 | -120 | -2.2 | 499,100 |
| 7/17 | 5,550 | 5,630 | 5,470 | 5,500 | -10 | -0.2 | 746,000 |
| 7/16 | 5,670 | 5,680 | 5,440 | 5,510 | -250 | -4.3 | 1,337,800 |
| 7/12 | 5,730 | 5,810 | 5,700 | 5,760 | -50 | -0.9 | 468,000 |
| 7/11 | 5,800 | 5,830 | 5,720 | 5,810 | +90 | +1.6 | 281,300 |
▶︎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
