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) |
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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,083 | 2,181 | 1,702 | 1,977 | -121 | -5.8 | 21,493,600 |
| 17/03 | 2,240 | 2,431 | 2,065 | 2,098 | -150 | -6.7 | 13,051,600 |
| 17/02 | 2,371 | 2,491 | 2,168 | 2,248 | -170 | -7.0 | 9,467,000 |
| 17/01 | 2,660 | 2,675 | 2,203 | 2,418 | -186 | -7.1 | 16,196,600 |
| 16/12 | 2,537 | 2,717 | 2,456 | 2,604 | +166 | +6.8 | 13,193,800 |
| 16/11 | 2,021 | 2,559 | 1,720 | 2,438 | +400 | +19.6 | 17,192,400 |
| 16/10 | 1,740 | 2,129 | 1,706 | 2,038 | +355 | +21.1 | 17,152,100 |
| 16/09 | 1,500 | 1,730 | 1,361 | 1,683 | +191 | +12.8 | 12,303,500 |
| 16/08 | 1,334 | 1,495 | 1,243 | 1,492 | +92 | +6.6 | 14,675,400 |
| 16/07 | 1,331 | 1,530 | 1,024 | 1,400 | +91 | +7.0 | 26,341,000 |
| 16/06 | 1,901 | 1,944 | 1,213 | 1,309 | -615 | -32.0 | 17,372,600 |
| 16/05 | 1,601 | 1,924 | 1,578 | 1,924 | +228 | +13.4 | 10,289,800 |
| 16/04 | 1,640 | 1,896 | 1,327 | 1,696 | +72 | +4.4 | 24,821,800 |
| 16/03 | 1,344 | 1,650 | 1,302 | 1,624 | +256 | +18.7 | 15,036,300 |
| 16/02 | 2,000 | 2,014 | 1,238 | 1,368 | -487 | -26.3 | 13,769,300 |
| 16/01 | 2,461 | 2,468 | 1,736 | 1,855 | -624 | -25.2 | 11,684,000 |
| 15/12 | 2,632 | 2,749 | 2,388 | 2,479 | -157 | -6.0 | 6,699,700 |
| 15/11 | 2,259 | 2,659 | 2,256 | 2,636 | +332 | +14.4 | 8,739,200 |
| 15/10 | 2,115 | 2,399 | 2,015 | 2,304 | +224 | +10.8 | 14,965,000 |
| 15/09 | 2,103 | 2,359 | 2,011 | 2,080 | -26 | -1.2 | 10,893,900 |
| 15/08 | 2,559 | 2,573 | 1,766 | 2,106 | -437 | -17.2 | 13,294,013 |
| 15/07 | 2,359 | 2,713 | 2,176 | 2,543 | +204 | +8.7 | 15,462,154 |
| 15/06 | 2,203 | 2,479 | 2,193 | 2,339 | +113 | +5.1 | 12,092,821 |
| 15/05 | 1,969 | 2,313 | 1,856 | 2,226 | +290 | +15.0 | 10,602,406 |
| 15/04 | 1,803 | 2,149 | 1,746 | 1,936 | +123 | +6.8 | 21,868,118 |
| 15/03 | 1,553 | 1,836 | 1,483 | 1,813 | +274 | +17.8 | 10,986,410 |
| 15/02 | 1,441 | 1,591 | 1,439 | 1,539 | +81 | +5.6 | 6,731,767 |
| 15/01 | 1,663 | 1,676 | 1,419 | 1,458 | -221 | -13.2 | 10,852,308 |
| 14/12 | 1,619 | 1,729 | 1,533 | 1,679 | +73 | +4.6 | 8,021,180 |
| 14/11 | 1,663 | 1,746 | 1,516 | 1,606 | +90 | +5.9 | 9,063,090 |
▶︎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
