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
取引時間外
(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) |
---|---|---|---|---|---|---|---|
5/31 | 6,000 | 6,110 | 5,980 | 6,090 | +60 | +1.0 | 331,800 |
5/30 | 6,000 | 6,120 | 5,940 | 6,030 | -10 | -0.2 | 194,400 |
5/29 | 6,160 | 6,170 | 6,040 | 6,040 | -90 | -1.5 | 200,100 |
5/28 | 6,300 | 6,310 | 6,100 | 6,130 | -100 | -1.6 | 345,000 |
5/27 | 6,200 | 6,270 | 6,150 | 6,230 | +130 | +2.1 | 205,000 |
5/24 | 6,080 | 6,230 | 6,080 | 6,100 | -120 | -1.9 | 329,700 |
5/23 | 6,190 | 6,240 | 6,160 | 6,220 | +30 | +0.5 | 201,600 |
5/22 | 6,300 | 6,310 | 6,180 | 6,190 | -130 | -2.1 | 210,300 |
5/21 | 6,330 | 6,350 | 6,250 | 6,320 | 0 | 0.0 | 307,300 |
5/20 | 6,360 | 6,410 | 6,270 | 6,320 | +150 | +2.4 | 372,400 |
5/17 | 6,200 | 6,240 | 6,150 | 6,170 | -70 | -1.1 | 149,800 |
5/16 | 6,330 | 6,360 | 6,130 | 6,240 | -50 | -0.8 | 211,000 |
5/15 | 6,330 | 6,380 | 6,280 | 6,290 | -50 | -0.8 | 138,100 |
5/14 | 6,460 | 6,480 | 6,260 | 6,340 | -60 | -0.9 | 280,000 |
5/13 | 6,600 | 6,620 | 6,380 | 6,400 | -280 | -4.2 | 371,900 |
5/10 | 6,450 | 6,700 | 6,400 | 6,680 | +250 | +3.9 | 621,800 |
5/9 | 6,280 | 6,480 | 6,180 | 6,430 | +340 | +5.6 | 589,000 |
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 |
▶︎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