6432 (株)竹内製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,595 | 4,620 | 4,315 | 4,460 | 824,900 | 4,460 |
| 2025-04-03 | 4,750 | 4,855 | 4,720 | 4,805 | 747,400 | 4,805 |
| 2025-04-02 | 5,130 | 5,130 | 5,050 | 5,060 | 206,000 | 5,060 |
| 2025-04-01 | 5,140 | 5,190 | 5,070 | 5,070 | 206,800 | 5,070 |
| 2025-03-31 | 5,160 | 5,180 | 5,080 | 5,090 | 372,400 | 5,090 |
| 2025-03-28 | 5,360 | 5,460 | 5,300 | 5,330 | 211,500 | 5,330 |
| 2025-03-27 | 5,420 | 5,430 | 5,340 | 5,400 | 200,700 | 5,400 |
| 2025-03-26 | 5,420 | 5,460 | 5,360 | 5,450 | 229,600 | 5,450 |
| 2025-03-25 | 5,400 | 5,440 | 5,380 | 5,420 | 137,100 | 5,420 |
| 2025-03-24 | 5,430 | 5,450 | 5,380 | 5,410 | 180,200 | 5,410 |
| 2025-03-21 | 5,460 | 5,540 | 5,420 | 5,440 | 299,200 | 5,440 |
| 2025-03-19 | 5,480 | 5,610 | 5,470 | 5,530 | 552,000 | 5,530 |
| 2025-03-18 | 5,390 | 5,480 | 5,380 | 5,480 | 356,000 | 5,480 |
| 2025-03-17 | 5,270 | 5,370 | 5,260 | 5,360 | 346,400 | 5,360 |
| 2025-03-14 | 5,240 | 5,260 | 5,200 | 5,220 | 232,800 | 5,220 |
| 2025-03-13 | 5,350 | 5,350 | 5,200 | 5,200 | 384,100 | 5,200 |
| 2025-03-12 | 5,290 | 5,370 | 5,250 | 5,350 | 352,700 | 5,350 |
| 2025-03-11 | 5,280 | 5,300 | 5,090 | 5,300 | 608,600 | 5,300 |
| 2025-03-10 | 5,430 | 5,450 | 5,320 | 5,380 | 251,600 | 5,380 |
| 2025-03-07 | 5,420 | 5,520 | 5,370 | 5,410 | 465,800 | 5,410 |
| 2025-03-06 | 5,130 | 5,600 | 5,120 | 5,550 | 1,782,400 | 5,550 |
| 2025-03-05 | 5,040 | 5,090 | 4,940 | 5,090 | 413,700 | 5,090 |
| 2025-03-04 | 5,040 | 5,060 | 4,925 | 5,030 | 502,100 | 5,030 |
| 2025-03-03 | 5,130 | 5,140 | 5,000 | 5,100 | 646,700 | 5,100 |
| 2025-02-28 | 5,220 | 5,290 | 5,090 | 5,130 | 761,600 | 5,130 |
| 2025-02-27 | 5,250 | 5,350 | 5,220 | 5,280 | 773,400 | 5,280 |
| 2025-02-26 | 5,430 | 5,460 | 5,340 | 5,440 | 815,400 | 5,440 |
| 2025-02-25 | 5,400 | 5,490 | 5,400 | 5,410 | 592,000 | 5,410 |
| 2025-02-21 | 5,530 | 5,530 | 5,410 | 5,450 | 438,900 | 5,450 |
| 2025-02-20 | 5,560 | 5,600 | 5,440 | 5,480 | 457,400 | 5,480 |
| 2025-02-19 | 5,550 | 5,700 | 5,530 | 5,610 | 696,300 | 5,610 |
| 2025-02-18 | 5,460 | 5,520 | 5,430 | 5,520 | 311,300 | 5,520 |
| 2025-02-17 | 5,480 | 5,490 | 5,440 | 5,440 | 224,400 | 5,440 |
| 2025-02-14 | 5,490 | 5,550 | 5,460 | 5,460 | 476,400 | 5,460 |
| 2025-02-13 | 5,370 | 5,490 | 5,360 | 5,460 | 364,300 | 5,460 |
| 2025-02-12 | 5,370 | 5,380 | 5,320 | 5,360 | 213,000 | 5,360 |
| 2025-02-10 | 5,400 | 5,400 | 5,310 | 5,330 | 252,200 | 5,330 |
| 2025-02-07 | 5,340 | 5,420 | 5,340 | 5,410 | 239,400 | 5,410 |
| 2025-02-06 | 5,310 | 5,360 | 5,310 | 5,330 | 311,800 | 5,330 |
| 2025-02-05 | 5,490 | 5,550 | 5,340 | 5,340 | 452,800 | 5,340 |
| 2025-02-04 | 5,370 | 5,460 | 5,350 | 5,440 | 397,000 | 5,440 |
| 2025-02-03 | 5,430 | 5,450 | 5,290 | 5,290 | 654,900 | 5,290 |
| 2025-01-31 | 5,440 | 5,480 | 5,400 | 5,460 | 325,400 | 5,460 |
| 2025-01-30 | 5,430 | 5,490 | 5,420 | 5,480 | 358,900 | 5,480 |
| 2025-01-29 | 5,500 | 5,510 | 5,400 | 5,420 | 505,300 | 5,420 |
| 2025-01-28 | 5,380 | 5,600 | 5,380 | 5,510 | 1,160,700 | 5,510 |
| 2025-01-27 | 5,290 | 5,360 | 5,270 | 5,350 | 419,800 | 5,350 |
| 2025-01-24 | 5,200 | 5,320 | 5,170 | 5,240 | 524,200 | 5,240 |
| 2025-01-23 | 5,210 | 5,260 | 5,190 | 5,210 | 417,600 | 5,210 |
| 2025-01-22 | 5,240 | 5,260 | 5,180 | 5,190 | 374,200 | 5,190 |
| 2025-01-21 | 5,170 | 5,270 | 5,120 | 5,180 | 390,900 | 5,180 |
| 2025-01-20 | 5,170 | 5,260 | 5,130 | 5,160 | 468,200 | 5,160 |
| 2025-01-17 | 5,010 | 5,140 | 4,940 | 5,130 | 659,400 | 5,130 |
| 2025-01-16 | 4,985 | 5,030 | 4,945 | 5,000 | 469,500 | 5,000 |
| 2025-01-15 | 4,895 | 5,020 | 4,880 | 5,020 | 726,900 | 5,020 |
| 2025-01-14 | 4,700 | 4,920 | 4,625 | 4,875 | 1,703,900 | 4,875 |
| 2025-01-10 | 4,850 | 4,960 | 4,845 | 4,895 | 683,400 | 4,895 |
| 2025-01-09 | 4,945 | 4,950 | 4,830 | 4,845 | 539,400 | 4,845 |
| 2025-01-08 | 4,910 | 4,935 | 4,870 | 4,895 | 388,000 | 4,895 |
| 2025-01-07 | 4,935 | 4,950 | 4,870 | 4,890 | 499,500 | 4,890 |
| 2025-01-06 | 5,030 | 5,040 | 4,890 | 4,900 | 626,700 | 4,900 |
分割・併合履歴 ： [2015-08-27]1株→3株 [2006-02-23]1株→2株