16,719円
松竹の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/28 | 13,400.0 | 13,400.0 | 12,980.0 | 13,060.0 | 13,060.0 | 36,900 |
| 2025/11/27 | 13,270.0 | 13,450.0 | 13,260.0 | 13,450.0 | 13,450.0 | 37,300 |
| 2025/11/26 | 12,850.0 | 13,280.0 | 12,840.0 | 13,280.0 | 13,280.0 | 52,000 |
| 2025/11/25 | 12,840.0 | 12,840.0 | 12,610.0 | 12,800.0 | 12,800.0 | 29,800 |
| 2025/11/21 | 12,550.0 | 12,760.0 | 12,520.0 | 12,650.0 | 12,650.0 | 73,300 |
| 2025/11/20 | 12,500.0 | 12,520.0 | 12,390.0 | 12,420.0 | 12,420.0 | 19,700 |
| 2025/11/19 | 12,410.0 | 12,650.0 | 12,380.0 | 12,460.0 | 12,460.0 | 23,800 |
| 2025/11/18 | 12,910.0 | 12,910.0 | 12,440.0 | 12,500.0 | 12,500.0 | 28,900 |
| 2025/11/17 | 12,690.0 | 12,950.0 | 12,520.0 | 12,860.0 | 12,860.0 | 35,700 |
| 2025/11/14 | 12,660.0 | 12,800.0 | 12,620.0 | 12,690.0 | 12,690.0 | 16,500 |
| 2025/11/13 | 12,680.0 | 12,760.0 | 12,590.0 | 12,670.0 | 12,670.0 | 20,200 |
| 2025/11/12 | 12,580.0 | 12,720.0 | 12,460.0 | 12,610.0 | 12,610.0 | 28,500 |
| 2025/11/11 | 12,470.0 | 12,500.0 | 12,300.0 | 12,500.0 | 12,500.0 | 24,900 |
| 2025/11/10 | 12,440.0 | 12,570.0 | 12,380.0 | 12,420.0 | 12,420.0 | 24,100 |
| 2025/11/07 | 12,340.0 | 12,490.0 | 12,280.0 | 12,450.0 | 12,450.0 | 37,000 |
| 2025/11/06 | 12,360.0 | 12,480.0 | 12,280.0 | 12,380.0 | 12,380.0 | 34,500 |
| 2025/11/05 | 12,050.0 | 12,360.0 | 12,030.0 | 12,360.0 | 12,360.0 | 56,100 |
| 2025/11/04 | 12,410.0 | 12,430.0 | 12,080.0 | 12,110.0 | 12,110.0 | 43,500 |
| 2025/10/31 | 12,440.0 | 12,540.0 | 12,350.0 | 12,410.0 | 12,410.0 | 29,600 |
| 2025/10/30 | 12,300.0 | 12,410.0 | 12,220.0 | 12,350.0 | 12,350.0 | 45,700 |
おすすめ条件でスクリーニングされた銘柄を見る
松竹の取引履歴を振り返りませんか？
松竹の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
