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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,890 | 4,890 | 4,775 | 4,840 | 0 | 0.0 | 229,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/23 | 4,840 | 4,850 | 4,700 | 4,735 | -60 | -1.3 | 633,600 |
| 1/22 | 4,730 | 4,795 | 4,705 | 4,795 | +95 | +2.0 | 532,200 |
| 1/19 | 4,660 | 4,700 | 4,630 | 4,700 | +110 | +2.4 | 589,100 |
| 1/18 | 4,545 | 4,610 | 4,540 | 4,590 | +50 | +1.1 | 392,800 |
| 1/17 | 4,645 | 4,670 | 4,540 | 4,540 | -45 | -1.0 | 731,600 |
| 1/16 | 4,530 | 4,615 | 4,470 | 4,585 | +55 | +1.2 | 734,700 |
| 1/15 | 4,555 | 4,590 | 4,465 | 4,530 | -50 | -1.1 | 1,204,500 |
| 1/12 | 4,670 | 4,680 | 4,500 | 4,580 | -30 | -0.7 | 790,300 |
| 1/11 | 4,605 | 4,655 | 4,595 | 4,610 | +30 | +0.7 | 426,400 |
| 1/10 | 4,510 | 4,630 | 4,490 | 4,580 | +85 | +1.9 | 457,000 |
| 1/9 | 4,575 | 4,625 | 4,475 | 4,495 | +30 | +0.7 | 547,200 |
| 1/5 | 4,475 | 4,535 | 4,455 | 4,465 | -5 | -0.1 | 565,500 |
| 1/4 | 4,325 | 4,490 | 4,280 | 4,470 | +185 | +4.3 | 609,400 |
| 12/29 | 4,320 | 4,320 | 4,260 | 4,285 | -5 | -0.1 | 183,900 |
| 12/28 | 4,275 | 4,335 | 4,260 | 4,290 | -10 | -0.2 | 173,300 |
| 12/27 | 4,265 | 4,330 | 4,260 | 4,300 | +55 | +1.3 | 302,400 |
| 12/26 | 4,250 | 4,275 | 4,200 | 4,245 | 0 | 0.0 | 203,000 |
| 12/25 | 4,295 | 4,305 | 4,235 | 4,245 | -35 | -0.8 | 203,700 |
| 12/22 | 4,220 | 4,290 | 4,220 | 4,280 | +40 | +0.9 | 198,600 |
| 12/21 | 4,235 | 4,250 | 4,190 | 4,240 | -35 | -0.8 | 226,100 |
| 12/20 | 4,200 | 4,305 | 4,180 | 4,275 | +170 | +4.1 | 422,600 |
| 12/19 | 4,080 | 4,150 | 4,055 | 4,105 | +20 | +0.5 | 296,700 |
| 12/18 | 4,010 | 4,095 | 4,005 | 4,085 | -10 | -0.2 | 344,800 |
| 12/15 | 4,030 | 4,140 | 4,030 | 4,095 | -20 | -0.5 | 506,300 |
| 12/14 | 4,140 | 4,170 | 4,055 | 4,115 | -60 | -1.4 | 377,200 |
| 12/13 | 4,235 | 4,250 | 4,175 | 4,175 | -50 | -1.2 | 173,100 |
| 12/12 | 4,315 | 4,320 | 4,215 | 4,225 | -20 | -0.5 | 250,300 |
| 12/11 | 4,100 | 4,270 | 4,100 | 4,245 | +160 | +3.9 | 380,100 |
| 12/8 | 4,230 | 4,250 | 4,065 | 4,085 | -185 | -4.3 | 640,400 |
| 12/7 | 4,290 | 4,305 | 4,245 | 4,270 | -50 | -1.2 | 281,400 |
▶︎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
