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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,730 | 5,250 | 4,715 | 4,795 | -30 | -0.6 | 5,943,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,595 | 2,636 | 2,152 | 2,381 | -261 | -9.9 | 11,417,300 |
| 22/03 | 2,580 | 2,779 | 2,357 | 2,642 | +77 | +3.0 | 7,349,100 |
| 22/02 | 2,849 | 2,880 | 2,450 | 2,565 | -267 | -9.4 | 5,283,400 |
| 22/01 | 2,798 | 3,300 | 2,752 | 2,832 | +103 | +3.8 | 6,348,200 |
| 21/12 | 2,689 | 2,860 | 2,605 | 2,729 | +11 | +0.4 | 2,914,700 |
| 21/11 | 3,000 | 3,095 | 2,717 | 2,718 | -207 | -7.1 | 3,228,600 |
| 21/10 | 2,590 | 2,967 | 2,465 | 2,925 | +316 | +12.1 | 6,180,900 |
| 21/09 | 2,649 | 2,816 | 2,554 | 2,609 | -45 | -1.7 | 4,165,700 |
| 21/08 | 2,745 | 2,848 | 2,493 | 2,654 | -60 | -2.2 | 2,976,700 |
| 21/07 | 2,779 | 2,956 | 2,631 | 2,714 | -53 | -1.9 | 5,786,200 |
| 21/06 | 2,937 | 3,015 | 2,628 | 2,767 | -131 | -4.5 | 3,890,000 |
| 21/05 | 3,025 | 3,110 | 2,801 | 2,898 | -47 | -1.6 | 3,137,300 |
| 21/04 | 3,065 | 3,080 | 2,839 | 2,945 | -150 | -4.9 | 5,105,700 |
| 21/03 | 2,723 | 3,170 | 2,695 | 3,095 | +400 | +14.8 | 4,635,700 |
| 21/02 | 2,370 | 2,907 | 2,369 | 2,695 | +316 | +13.3 | 4,577,900 |
| 21/01 | 2,435 | 2,824 | 2,362 | 2,379 | -52 | -2.1 | 4,823,800 |
| 20/12 | 2,460 | 2,577 | 2,348 | 2,431 | -26 | -1.1 | 3,321,900 |
| 20/11 | 2,270 | 2,619 | 2,215 | 2,457 | +195 | +8.6 | 4,449,700 |
| 20/10 | 2,073 | 2,540 | 2,024 | 2,262 | +180 | +8.7 | 7,216,800 |
| 20/09 | 2,228 | 2,269 | 2,014 | 2,082 | -143 | -6.4 | 4,420,300 |
| 20/08 | 1,776 | 2,240 | 1,759 | 2,225 | +474 | +27.1 | 5,204,900 |
| 20/07 | 1,805 | 1,973 | 1,731 | 1,751 | -39 | -2.2 | 5,640,600 |
| 20/06 | 1,780 | 1,892 | 1,683 | 1,790 | +11 | +0.6 | 4,827,700 |
| 20/05 | 1,542 | 1,881 | 1,517 | 1,779 | +214 | +13.7 | 5,108,200 |
| 20/04 | 1,335 | 1,595 | 1,231 | 1,565 | +217 | +16.1 | 7,557,100 |
| 20/03 | 1,629 | 1,759 | 1,076 | 1,348 | -307 | -18.6 | 12,157,100 |
| 20/02 | 1,789 | 2,033 | 1,643 | 1,655 | -234 | -12.4 | 7,450,100 |
| 20/01 | 1,610 | 1,966 | 1,572 | 1,889 | +243 | +14.8 | 11,580,100 |
| 19/12 | 1,686 | 1,729 | 1,625 | 1,646 | -43 | -2.6 | 5,594,500 |
| 19/11 | 1,700 | 1,808 | 1,630 | 1,689 | -22 | -1.3 | 5,746,300 |
▶︎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
