6432東証P貸借
業種 機械
竹内製作所 株価時系列データ
PTS
4,824.5
円
(09:19)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,880 | 4,885 | 4,820 | 4,825 | -5 | -0.1 | 62,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 5,880 | 5,910 | 5,660 | 5,720 | -70 | -1.2 | 374,000 |
| 4/16 | 5,920 | 6,070 | 5,790 | 5,790 | -150 | -2.5 | 603,800 |
| 4/15 | 6,000 | 6,170 | 5,780 | 5,940 | -130 | -2.1 | 1,347,800 |
| 4/12 | 6,100 | 6,180 | 6,010 | 6,070 | -20 | -0.3 | 442,600 |
| 4/11 | 5,920 | 6,090 | 5,920 | 6,090 | +130 | +2.2 | 257,100 |
| 4/10 | 5,950 | 6,000 | 5,900 | 5,960 | 0 | 0.0 | 224,900 |
| 4/9 | 6,040 | 6,040 | 5,930 | 5,960 | -40 | -0.7 | 199,500 |
| 4/8 | 6,000 | 6,070 | 5,950 | 6,000 | +60 | +1.0 | 328,000 |
| 4/5 | 5,920 | 5,960 | 5,850 | 5,940 | -150 | -2.5 | 369,600 |
| 4/4 | 5,980 | 6,110 | 5,940 | 6,090 | +160 | +2.7 | 264,800 |
| 4/3 | 5,870 | 6,010 | 5,830 | 5,930 | +10 | +0.2 | 283,800 |
| 4/2 | 5,990 | 6,030 | 5,900 | 5,920 | -90 | -1.5 | 372,800 |
| 4/1 | 6,200 | 6,210 | 5,910 | 6,010 | -90 | -1.5 | 424,400 |
| 3/29 | 6,030 | 6,180 | 6,020 | 6,100 | +60 | +1.0 | 359,800 |
| 3/28 | 5,960 | 6,150 | 5,940 | 6,040 | +120 | +2.0 | 410,600 |
| 3/27 | 5,860 | 5,980 | 5,820 | 5,920 | +80 | +1.4 | 292,500 |
| 3/26 | 5,790 | 5,880 | 5,750 | 5,840 | +110 | +1.9 | 267,800 |
| 3/25 | 5,790 | 5,840 | 5,710 | 5,730 | -80 | -1.4 | 204,500 |
| 3/22 | 5,770 | 5,840 | 5,690 | 5,810 | +40 | +0.7 | 278,700 |
| 3/21 | 5,790 | 5,910 | 5,760 | 5,770 | +110 | +1.9 | 363,000 |
| 3/19 | 5,630 | 5,680 | 5,570 | 5,660 | +50 | +0.9 | 276,900 |
| 3/18 | 5,560 | 5,640 | 5,530 | 5,610 | +110 | +2.0 | 274,200 |
| 3/15 | 5,340 | 5,550 | 5,340 | 5,500 | +110 | +2.0 | 315,900 |
| 3/14 | 5,290 | 5,410 | 5,280 | 5,390 | +80 | +1.5 | 207,900 |
| 3/13 | 5,500 | 5,500 | 5,280 | 5,310 | -90 | -1.7 | 300,600 |
| 3/12 | 5,370 | 5,440 | 5,310 | 5,400 | -30 | -0.6 | 266,400 |
| 3/11 | 5,500 | 5,540 | 5,390 | 5,430 | -230 | -4.1 | 330,400 |
| 3/8 | 5,550 | 5,690 | 5,540 | 5,660 | +60 | +1.1 | 429,700 |
| 3/7 | 5,870 | 5,880 | 5,570 | 5,600 | -200 | -3.5 | 531,300 |
| 3/6 | 5,640 | 5,800 | 5,560 | 5,800 | +150 | +2.7 | 539,400 |
▶︎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
