6432東証P貸借
業種 機械
竹内製作所 株価時系列データ
PTS
5,456
円
(13:35)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 5,480 | 5,490 | 5,440 | 5,450 | -10 | -0.2 | 128,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 4,850 | 4,960 | 4,460 | 4,525 | -375 | -7.7 | 1,408,900 |
| 9/29 | 4,995 | 5,120 | 4,855 | 4,900 | -75 | -1.5 | 1,113,900 |
| 9/22 | 5,040 | 5,200 | 4,885 | 4,975 | -45 | -0.9 | 783,100 |
| 9/15 | 5,030 | 5,100 | 4,910 | 5,020 | +10 | +0.2 | 1,312,200 |
| 9/8 | 4,615 | 5,050 | 4,580 | 5,010 | +370 | +8.0 | 1,491,900 |
| 9/1 | 4,370 | 4,660 | 4,345 | 4,640 | +320 | +7.4 | 935,900 |
| 8/25 | 4,345 | 4,390 | 4,265 | 4,320 | +15 | +0.4 | 512,600 |
| 8/18 | 4,455 | 4,455 | 4,235 | 4,305 | -135 | -3.0 | 886,200 |
| 8/10 | 4,450 | 4,485 | 4,305 | 4,440 | -30 | -0.7 | 1,283,500 |
| 8/4 | 4,485 | 4,745 | 4,410 | 4,470 | -10 | -0.2 | 1,646,400 |
| 7/28 | 4,450 | 4,710 | 4,370 | 4,480 | +75 | +1.7 | 1,558,300 |
| 7/21 | 4,490 | 4,580 | 4,370 | 4,405 | -15 | -0.3 | 1,467,600 |
| 7/14 | 4,535 | 4,620 | 4,240 | 4,420 | -105 | -2.3 | 2,730,100 |
| 7/7 | 4,495 | 4,680 | 4,440 | 4,525 | +95 | +2.1 | 1,726,400 |
| 6/30 | 4,395 | 4,515 | 4,285 | 4,430 | +65 | +1.5 | 1,086,100 |
| 6/23 | 4,330 | 4,465 | 4,255 | 4,365 | +85 | +2.0 | 1,161,900 |
| 6/16 | 4,150 | 4,500 | 4,135 | 4,280 | +140 | +3.4 | 2,173,500 |
| 6/9 | 3,950 | 4,225 | 3,900 | 4,140 | +330 | +8.7 | 2,087,700 |
| 6/2 | 3,930 | 3,935 | 3,690 | 3,810 | -70 | -1.8 | 1,045,000 |
▶︎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
