| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 11,830.0 | 11,850.0 | 11,650.0 | 11,840.0 | 11,840.0 | 45,800 |
| 2026/01/29 | 11,550.0 | 11,800.0 | 11,490.0 | 11,790.0 | 11,790.0 | 49,400 |
| 2026/01/28 | 11,780.0 | 11,780.0 | 11,570.0 | 11,620.0 | 11,620.0 | 49,000 |
| 2026/01/27 | 11,960.0 | 11,970.0 | 11,760.0 | 11,850.0 | 11,850.0 | 43,900 |
| 2026/01/26 | 11,990.0 | 12,000.0 | 11,830.0 | 11,900.0 | 11,900.0 | 46,000 |
| 2026/01/23 | 11,990.0 | 12,070.0 | 11,960.0 | 11,990.0 | 11,990.0 | 37,200 |
| 2026/01/22 | 11,730.0 | 11,930.0 | 11,640.0 | 11,920.0 | 11,920.0 | 46,400 |
| 2026/01/21 | 11,680.0 | 11,720.0 | 11,550.0 | 11,700.0 | 11,700.0 | 33,200 |
| 2026/01/20 | 11,750.0 | 11,790.0 | 11,570.0 | 11,620.0 | 11,620.0 | 44,700 |
| 2026/01/19 | 11,720.0 | 11,910.0 | 11,620.0 | 11,750.0 | 11,750.0 | 45,700 |
| 2026/01/16 | 11,630.0 | 11,690.0 | 11,420.0 | 11,670.0 | 11,670.0 | 59,500 |
| 2026/01/15 | 11,820.0 | 11,970.0 | 11,460.0 | 11,590.0 | 11,590.0 | 93,500 |
| 2026/01/14 | 11,700.0 | 12,200.0 | 11,420.0 | 11,520.0 | 11,520.0 | 188,400 |
| 2026/01/13 | 11,970.0 | 12,040.0 | 11,760.0 | 11,760.0 | 11,760.0 | 65,900 |
| 2026/01/09 | 11,940.0 | 11,990.0 | 11,820.0 | 11,830.0 | 11,830.0 | 35,200 |
| 2026/01/08 | 11,830.0 | 11,920.0 | 11,720.0 | 11,890.0 | 11,890.0 | 36,100 |
| 2026/01/07 | 11,750.0 | 11,840.0 | 11,660.0 | 11,840.0 | 11,840.0 | 43,200 |
| 2026/01/06 | 11,950.0 | 12,020.0 | 11,710.0 | 11,750.0 | 11,750.0 | 58,000 |
| 2026/01/05 | 11,870.0 | 11,980.0 | 11,850.0 | 11,960.0 | 11,960.0 | 53,200 |
| 2025/12/30 | 11,830.0 | 11,980.0 | 11,760.0 | 11,870.0 | 11,870.0 | 61,200 |
おすすめ条件でスクリーニング
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。
松竹の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /