6432 (株)竹内製作所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-216,3306,3506,2506,320307,3006,320
2024-05-206,3606,4106,2706,320372,4006,320
2024-05-176,2006,2406,1506,170149,8006,170
2024-05-166,3306,3606,1306,240211,0006,240
2024-05-156,3306,3806,2806,290138,1006,290
2024-05-146,4606,4806,2606,340280,0006,340
2024-05-136,6006,6206,3806,400371,9006,400
2024-05-106,4506,7006,4006,680621,8006,680
2024-05-096,2806,4806,1806,430589,0006,430
2024-05-085,9106,1605,9006,090386,7006,090
2024-05-075,9205,9605,8605,880201,3005,880
2024-05-025,8305,8905,8205,820189,0005,820
2024-05-015,9405,9505,8705,890248,4005,890
2024-04-305,9806,0805,9206,020315,5006,020
2024-04-265,7805,9305,7205,880329,2005,880
2024-04-256,1506,1605,8305,830647,6005,830
2024-04-246,0206,2205,9806,190562,7006,190
2024-04-235,8705,9705,7805,930490,8005,930
2024-04-225,7005,8105,6405,750248,0005,750
2024-04-195,6905,7805,5805,690398,7005,690
2024-04-185,5205,7705,4705,720433,7005,720
2024-04-175,8805,9105,6605,720374,0005,720
2024-04-165,9206,0705,7905,790603,8005,790
2024-04-156,0006,1705,7805,9401,347,8005,940
2024-04-126,1006,1806,0106,070442,6006,070
2024-04-115,9206,0905,9206,090257,1006,090
2024-04-105,9506,0005,9005,960224,9005,960
2024-04-096,0406,0405,9305,960199,5005,960
2024-04-086,0006,0705,9506,000328,0006,000
2024-04-055,9205,9605,8505,940369,6005,940
2024-04-045,9806,1105,9406,090264,8006,090
2024-04-035,8706,0105,8305,930283,8005,930
2024-04-025,9906,0305,9005,920372,8005,920
2024-04-016,2006,2105,9106,010424,4006,010
2024-03-296,0306,1806,0206,100359,8006,100
2024-03-285,9606,1505,9406,040410,6006,040
2024-03-275,8605,9805,8205,920292,5005,920
2024-03-265,7905,8805,7505,840267,8005,840
2024-03-255,7905,8405,7105,730204,5005,730
2024-03-225,7705,8405,6905,810278,7005,810
2024-03-215,7905,9105,7605,770363,0005,770
2024-03-195,6305,6805,5705,660276,9005,660
2024-03-185,5605,6405,5305,610274,2005,610
2024-03-155,3405,5505,3405,500315,9005,500
2024-03-145,2905,4105,2805,390207,9005,390
2024-03-135,5005,5005,2805,310300,6005,310
2024-03-125,3705,4405,3105,400266,4005,400
2024-03-115,5005,5405,3905,430330,4005,430
2024-03-085,5505,6905,5405,660429,7005,660
2024-03-075,8705,8805,5705,600531,3005,600
2024-03-065,6405,8005,5605,800539,4005,800
2024-03-055,3005,6505,2605,650870,3005,650
2024-03-045,2905,3205,2205,270322,3005,270
2024-03-015,2805,3105,2305,290320,4005,290
2024-02-295,2605,2805,1405,260530,5005,260
2024-02-285,2805,3705,1905,2901,009,2005,290
2024-02-275,3405,5305,3305,480958,2005,480
2024-02-265,2005,4605,1905,400924,7005,400
2024-02-225,1405,1705,1005,160295,3005,160
2024-02-215,1405,1805,0905,110259,7005,110
2024-02-205,1305,2105,1105,140372,1005,140
2024-02-195,0605,1205,0405,120232,4005,120
2024-02-164,9855,0704,9605,060392,4005,060
2024-02-154,9804,9904,9404,945354,9004,945
2024-02-144,9304,9354,8654,875596,1004,875
2024-02-135,0005,0004,9204,980613,2004,980
2024-02-095,0705,1104,9954,995382,0004,995
2024-02-085,0605,0905,0205,080320,3005,080
2024-02-075,0705,1005,0305,080349,5005,080
2024-02-065,1105,1205,0305,030534,7005,030
2024-02-055,1205,2305,0605,140636,9005,140
2024-02-025,0205,1004,9855,080421,9005,080
2024-02-015,0305,1005,0205,030491,5005,030
2024-01-314,9105,1304,8955,1001,122,7005,100
2024-01-304,7454,9254,7154,895748,9004,895
2024-01-294,7254,7504,6954,730437,8004,730
2024-01-264,6454,7354,6204,705448,2004,705
2024-01-254,6854,6954,6254,645484,4004,645
2024-01-244,7754,7804,7104,710388,9004,710
2024-01-234,8404,8504,7004,735633,6004,735
2024-01-224,7304,7954,7054,795532,2004,795
2024-01-194,6604,7004,6304,700589,1004,700
2024-01-184,5454,6104,5404,590392,8004,590
2024-01-174,6454,6704,5404,540731,6004,540
2024-01-164,5304,6154,4704,585734,7004,585
2024-01-154,5554,5904,4654,5301,204,5004,530
2024-01-124,6704,6804,5004,580790,3004,580
2024-01-114,6054,6554,5954,610426,4004,610
2024-01-104,5104,6304,4904,580457,0004,580
2024-01-094,5754,6254,4754,495547,2004,495
2024-01-054,4754,5354,4554,465565,5004,465
2024-01-044,3254,4904,2804,470609,4004,470

分割・併合履歴 : [2015-08-27]1株→3株 [2006-02-23]1株→2株