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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,860 | 4,960 | 4,760 | 4,795 | -135 | -2.7 | 1,531,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,050 | 5,090 | 4,825 | 4,930 | -110 | -2.2 | 1,822,800 |
| 11/8 | 4,785 | 5,250 | 4,775 | 5,040 | +280 | +5.9 | 2,220,900 |
| 11/1 | 4,660 | 4,835 | 4,645 | 4,760 | +85 | +1.8 | 2,155,800 |
| 10/25 | 4,770 | 4,820 | 4,590 | 4,675 | -105 | -2.2 | 2,008,000 |
| 10/18 | 4,740 | 4,790 | 4,555 | 4,780 | +75 | +1.6 | 2,540,200 |
| 10/11 | 4,585 | 4,915 | 4,350 | 4,705 | +290 | +6.6 | 5,416,600 |
| 10/4 | 4,400 | 4,545 | 4,370 | 4,415 | -170 | -3.7 | 1,736,400 |
| 9/27 | 4,395 | 4,595 | 4,325 | 4,585 | +225 | +5.2 | 1,449,600 |
| 9/20 | 4,210 | 4,425 | 4,110 | 4,360 | +165 | +3.9 | 1,439,800 |
| 9/13 | 3,970 | 4,210 | 3,960 | 4,195 | +85 | +2.1 | 1,855,500 |
| 9/6 | 4,370 | 4,420 | 4,085 | 4,110 | -190 | -4.4 | 2,272,200 |
| 8/30 | 4,195 | 4,340 | 4,120 | 4,300 | +105 | +2.5 | 2,046,900 |
| 8/23 | 4,410 | 4,495 | 4,155 | 4,195 | -255 | -5.7 | 2,976,300 |
| 8/16 | 4,135 | 4,480 | 4,115 | 4,450 | +455 | +11.4 | 2,181,200 |
| 8/9 | 3,730 | 4,180 | 3,560 | 3,995 | -225 | -5.3 | 4,716,400 |
| 8/2 | 4,960 | 4,965 | 4,215 | 4,220 | -670 | -13.7 | 3,532,900 |
| 7/26 | 5,150 | 5,290 | 4,760 | 4,890 | -360 | -6.9 | 3,327,100 |
| 7/19 | 5,670 | 5,680 | 5,230 | 5,250 | -510 | -8.9 | 3,100,500 |
| 7/12 | 5,840 | 5,890 | 5,650 | 5,760 | -90 | -1.5 | 1,734,000 |
| 7/5 | 5,730 | 5,930 | 5,640 | 5,850 | +220 | +3.9 | 1,198,000 |
| 6/28 | 5,730 | 5,820 | 5,580 | 5,630 | -70 | -1.2 | 1,181,800 |
| 6/21 | 5,690 | 5,830 | 5,590 | 5,700 | -40 | -0.7 | 1,062,600 |
| 6/14 | 5,720 | 5,970 | 5,570 | 5,740 | +90 | +1.6 | 1,290,300 |
| 6/7 | 6,160 | 6,180 | 5,600 | 5,650 | -440 | -7.2 | 1,347,000 |
| 5/31 | 6,200 | 6,310 | 5,940 | 6,090 | -10 | -0.2 | 1,276,300 |
| 5/24 | 6,360 | 6,410 | 6,080 | 6,100 | -70 | -1.1 | 1,421,300 |
| 5/17 | 6,600 | 6,620 | 6,130 | 6,170 | -510 | -7.6 | 1,150,800 |
| 5/10 | 5,920 | 6,700 | 5,860 | 6,680 | +860 | +14.8 | 1,798,800 |
| 5/2 | 5,980 | 6,080 | 5,820 | 5,820 | -60 | -1.0 | 752,900 |
| 4/26 | 5,700 | 6,220 | 5,640 | 5,880 | +190 | +3.3 | 2,278,300 |
▶︎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
