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) |
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 | 4,830 | +5 | +0.1 | 6,459,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,680 | 1,825 | 1,611 | 1,711 | +34 | +2.0 | 9,366,800 |
| 19/09 | 1,570 | 1,715 | 1,534 | 1,677 | +102 | +6.5 | 5,032,900 |
| 19/08 | 1,671 | 1,702 | 1,495 | 1,575 | -121 | -7.1 | 5,111,500 |
| 19/07 | 1,980 | 2,058 | 1,673 | 1,696 | -229 | -11.9 | 10,085,800 |
| 19/06 | 1,737 | 1,964 | 1,697 | 1,925 | +133 | +7.4 | 4,474,300 |
| 19/05 | 2,087 | 2,087 | 1,749 | 1,792 | -302 | -14.4 | 6,357,100 |
| 19/04 | 1,982 | 2,183 | 1,975 | 2,094 | +147 | +7.6 | 10,463,400 |
| 19/03 | 1,973 | 2,045 | 1,815 | 1,947 | -2 | -0.1 | 6,512,600 |
| 19/02 | 1,965 | 2,069 | 1,900 | 1,949 | -18 | -0.9 | 6,623,500 |
| 19/01 | 1,628 | 2,002 | 1,581 | 1,967 | +273 | +16.1 | 8,768,200 |
| 18/12 | 2,323 | 2,323 | 1,546 | 1,694 | -591 | -25.9 | 9,829,700 |
| 18/11 | 2,339 | 2,546 | 2,093 | 2,285 | -52 | -2.2 | 6,466,000 |
| 18/10 | 3,090 | 3,115 | 2,081 | 2,337 | -728 | -23.8 | 13,123,500 |
| 18/09 | 2,834 | 3,120 | 2,680 | 3,065 | +222 | +7.8 | 5,886,300 |
| 18/08 | 2,620 | 2,960 | 2,430 | 2,843 | +247 | +9.5 | 8,221,900 |
| 18/07 | 2,321 | 2,704 | 2,207 | 2,596 | +264 | +11.3 | 9,104,500 |
| 18/06 | 2,461 | 2,605 | 2,211 | 2,332 | -162 | -6.5 | 4,771,700 |
| 18/05 | 2,499 | 2,766 | 2,409 | 2,494 | -17 | -0.7 | 7,182,900 |
| 18/04 | 2,385 | 2,657 | 2,221 | 2,511 | +136 | +5.7 | 10,579,500 |
| 18/03 | 2,537 | 2,556 | 2,091 | 2,375 | -212 | -8.2 | 9,742,700 |
| 18/02 | 2,842 | 2,852 | 2,414 | 2,587 | -233 | -8.3 | 9,563,800 |
| 18/01 | 2,724 | 3,015 | 2,719 | 2,820 | +143 | +5.3 | 10,455,100 |
| 17/12 | 2,380 | 2,682 | 2,281 | 2,677 | +312 | +13.2 | 8,226,800 |
| 17/11 | 2,398 | 2,498 | 2,248 | 2,365 | -9 | -0.4 | 8,306,400 |
| 17/10 | 2,350 | 2,460 | 2,088 | 2,374 | +21 | +0.9 | 16,952,600 |
| 17/09 | 2,070 | 2,420 | 1,940 | 2,353 | +277 | +13.3 | 10,565,600 |
| 17/08 | 2,169 | 2,176 | 1,948 | 2,076 | -71 | -3.3 | 7,841,200 |
| 17/07 | 2,076 | 2,203 | 1,942 | 2,147 | +91 | +4.4 | 16,336,500 |
| 17/06 | 1,840 | 2,068 | 1,798 | 2,056 | +222 | +12.1 | 14,889,700 |
| 17/05 | 1,972 | 2,024 | 1,727 | 1,834 | -143 | -7.2 | 14,647,800 |
▶︎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
