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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,220 (24/04/24) | 3,615 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,220 (24/04/24) | 4,280 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,980 | 6,080 | 5,820 | 5,820 | -60 | -1.0 | 941,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 6,000 | 6,170 | 5,470 | 5,690 | -380 | -6.3 | 3,158,000 |
| 4/12 | 6,000 | 6,180 | 5,900 | 6,070 | +130 | +2.2 | 1,452,100 |
| 4/5 | 6,200 | 6,210 | 5,830 | 5,940 | -160 | -2.6 | 1,715,400 |
| 3/29 | 5,790 | 6,180 | 5,710 | 6,100 | +290 | +5.0 | 1,535,200 |
| 3/22 | 5,560 | 5,910 | 5,530 | 5,810 | +310 | +5.6 | 1,192,800 |
| 3/15 | 5,500 | 5,550 | 5,280 | 5,500 | -160 | -2.8 | 1,421,200 |
| 3/8 | 5,290 | 5,880 | 5,220 | 5,660 | +370 | +7.0 | 2,693,000 |
| 3/1 | 5,200 | 5,530 | 5,140 | 5,290 | +130 | +2.5 | 3,743,000 |
| 2/22 | 5,060 | 5,210 | 5,040 | 5,160 | +100 | +2.0 | 1,159,500 |
| 2/16 | 5,000 | 5,070 | 4,865 | 5,060 | +65 | +1.3 | 1,956,600 |
| 2/9 | 5,120 | 5,230 | 4,995 | 4,995 | -85 | -1.7 | 2,223,400 |
| 2/2 | 4,725 | 5,130 | 4,695 | 5,080 | +375 | +8.0 | 3,222,800 |
| 1/26 | 4,730 | 4,850 | 4,620 | 4,705 | +5 | +0.1 | 2,487,300 |
| 1/19 | 4,555 | 4,700 | 4,465 | 4,700 | +120 | +2.6 | 3,652,700 |
| 1/12 | 4,575 | 4,680 | 4,475 | 4,580 | +115 | +2.6 | 2,220,900 |
| 1/5 | 4,325 | 4,535 | 4,280 | 4,465 | +180 | +4.2 | 1,174,900 |
| 12/29 | 4,295 | 4,335 | 4,200 | 4,285 | +5 | +0.1 | 1,066,300 |
| 12/22 | 4,010 | 4,305 | 4,005 | 4,280 | +185 | +4.5 | 1,488,800 |
| 12/15 | 4,100 | 4,320 | 4,030 | 4,095 | +10 | +0.2 | 1,687,000 |
| 12/8 | 4,320 | 4,355 | 4,065 | 4,085 | -255 | -5.9 | 1,551,700 |
| 12/1 | 4,400 | 4,415 | 4,240 | 4,340 | -35 | -0.8 | 1,121,800 |
| 11/24 | 4,420 | 4,480 | 4,255 | 4,375 | -25 | -0.6 | 1,305,600 |
| 11/17 | 4,395 | 4,460 | 4,245 | 4,400 | +65 | +1.5 | 1,735,200 |
| 11/10 | 4,390 | 4,585 | 4,120 | 4,335 | +15 | +0.4 | 2,220,800 |
| 11/2 | 4,375 | 4,395 | 4,135 | 4,320 | -105 | -2.4 | 1,930,000 |
| 10/27 | 4,510 | 4,575 | 4,225 | 4,425 | -155 | -3.4 | 2,184,000 |
| 10/20 | 5,050 | 5,170 | 4,505 | 4,580 | -530 | -10.4 | 2,837,600 |
| 10/13 | 4,610 | 5,340 | 4,610 | 5,110 | +585 | +12.9 | 3,020,900 |
▶︎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