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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,825 | 4,840 | 4,785 | 4,830 | +15 | +0.3 | 252,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 5,800 | 5,800 | 5,650 | 5,720 | -30 | -0.5 | 324,100 |
| 7/9 | 5,850 | 5,890 | 5,700 | 5,750 | -60 | -1.0 | 378,500 |
| 7/8 | 5,840 | 5,880 | 5,710 | 5,810 | -40 | -0.7 | 282,100 |
| 7/5 | 5,860 | 5,930 | 5,820 | 5,850 | -10 | -0.2 | 240,700 |
| 7/4 | 5,820 | 5,890 | 5,760 | 5,860 | +80 | +1.4 | 245,500 |
| 7/3 | 5,720 | 5,830 | 5,710 | 5,780 | +50 | +0.9 | 198,600 |
| 7/2 | 5,710 | 5,770 | 5,640 | 5,730 | +10 | +0.2 | 293,500 |
| 7/1 | 5,730 | 5,750 | 5,680 | 5,720 | +90 | +1.6 | 219,700 |
| 6/28 | 5,610 | 5,680 | 5,590 | 5,630 | +40 | +0.7 | 183,900 |
| 6/27 | 5,620 | 5,660 | 5,580 | 5,590 | -40 | -0.7 | 200,400 |
| 6/26 | 5,700 | 5,700 | 5,600 | 5,630 | -50 | -0.9 | 259,500 |
| 6/25 | 5,660 | 5,720 | 5,580 | 5,680 | -50 | -0.9 | 382,800 |
| 6/24 | 5,730 | 5,820 | 5,720 | 5,730 | +30 | +0.5 | 155,200 |
| 6/21 | 5,790 | 5,820 | 5,660 | 5,700 | -40 | -0.7 | 260,400 |
| 6/20 | 5,720 | 5,760 | 5,660 | 5,740 | +10 | +0.2 | 174,800 |
| 6/19 | 5,780 | 5,830 | 5,700 | 5,730 | -40 | -0.7 | 155,900 |
| 6/18 | 5,710 | 5,810 | 5,710 | 5,770 | +150 | +2.7 | 198,600 |
| 6/17 | 5,690 | 5,730 | 5,590 | 5,620 | -120 | -2.1 | 272,900 |
| 6/14 | 5,590 | 5,790 | 5,570 | 5,740 | +60 | +1.1 | 270,300 |
| 6/13 | 5,810 | 5,820 | 5,680 | 5,680 | -130 | -2.2 | 206,000 |
| 6/12 | 5,770 | 5,850 | 5,760 | 5,810 | -50 | -0.9 | 181,000 |
| 6/11 | 5,860 | 5,970 | 5,850 | 5,860 | +50 | +0.9 | 317,300 |
| 6/10 | 5,720 | 5,840 | 5,680 | 5,810 | +160 | +2.8 | 315,700 |
| 6/7 | 5,670 | 5,700 | 5,620 | 5,650 | 0 | 0.0 | 176,500 |
| 6/6 | 5,740 | 5,770 | 5,600 | 5,650 | -70 | -1.2 | 276,400 |
| 6/5 | 5,760 | 5,770 | 5,660 | 5,720 | -90 | -1.6 | 307,100 |
| 6/4 | 6,040 | 6,050 | 5,810 | 5,810 | -270 | -4.4 | 429,000 |
| 6/3 | 6,160 | 6,180 | 6,080 | 6,080 | -10 | -0.2 | 158,000 |
▶︎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
