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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,840 | 4,985 | 4,775 | 4,890 | 732,300 | 4,890 |
| 2024-07-25 | 4,970 | 4,975 | 4,760 | 4,770 | 1,053,000 | 4,770 |
| 2024-07-24 | 5,160 | 5,180 | 5,050 | 5,070 | 482,100 | 5,070 |
| 2024-07-23 | 5,180 | 5,290 | 5,180 | 5,220 | 448,300 | 5,220 |
| 2024-07-22 | 5,150 | 5,240 | 5,110 | 5,120 | 611,400 | 5,120 |
| 2024-07-19 | 5,370 | 5,390 | 5,230 | 5,250 | 517,600 | 5,250 |
| 2024-07-18 | 5,400 | 5,450 | 5,360 | 5,380 | 499,100 | 5,380 |
| 2024-07-17 | 5,550 | 5,630 | 5,470 | 5,500 | 746,000 | 5,500 |
| 2024-07-16 | 5,670 | 5,680 | 5,440 | 5,510 | 1,337,800 | 5,510 |
| 2024-07-12 | 5,730 | 5,810 | 5,700 | 5,760 | 468,000 | 5,760 |
| 2024-07-11 | 5,800 | 5,830 | 5,720 | 5,810 | 281,300 | 5,810 |
| 2024-07-10 | 5,800 | 5,800 | 5,650 | 5,720 | 324,100 | 5,720 |
| 2024-07-09 | 5,850 | 5,890 | 5,700 | 5,750 | 378,500 | 5,750 |
| 2024-07-08 | 5,840 | 5,880 | 5,710 | 5,810 | 282,100 | 5,810 |
| 2024-07-05 | 5,860 | 5,930 | 5,820 | 5,850 | 240,700 | 5,850 |
| 2024-07-04 | 5,820 | 5,890 | 5,760 | 5,860 | 245,500 | 5,860 |
| 2024-07-03 | 5,720 | 5,830 | 5,710 | 5,780 | 198,600 | 5,780 |
| 2024-07-02 | 5,710 | 5,770 | 5,640 | 5,730 | 293,500 | 5,730 |
| 2024-07-01 | 5,730 | 5,750 | 5,680 | 5,720 | 219,700 | 5,720 |
| 2024-06-28 | 5,610 | 5,680 | 5,590 | 5,630 | 183,900 | 5,630 |
| 2024-06-27 | 5,620 | 5,660 | 5,580 | 5,590 | 200,400 | 5,590 |
| 2024-06-26 | 5,700 | 5,700 | 5,600 | 5,630 | 259,500 | 5,630 |
| 2024-06-25 | 5,660 | 5,720 | 5,580 | 5,680 | 382,800 | 5,680 |
| 2024-06-24 | 5,730 | 5,820 | 5,720 | 5,730 | 155,200 | 5,730 |
| 2024-06-21 | 5,790 | 5,820 | 5,660 | 5,700 | 260,400 | 5,700 |
| 2024-06-20 | 5,720 | 5,760 | 5,660 | 5,740 | 174,800 | 5,740 |
| 2024-06-19 | 5,780 | 5,830 | 5,700 | 5,730 | 155,900 | 5,730 |
| 2024-06-18 | 5,710 | 5,810 | 5,710 | 5,770 | 198,600 | 5,770 |
| 2024-06-17 | 5,690 | 5,730 | 5,590 | 5,620 | 272,900 | 5,620 |
| 2024-06-14 | 5,590 | 5,790 | 5,570 | 5,740 | 270,300 | 5,740 |
| 2024-06-13 | 5,810 | 5,820 | 5,680 | 5,680 | 206,000 | 5,680 |
| 2024-06-12 | 5,770 | 5,850 | 5,760 | 5,810 | 181,000 | 5,810 |
| 2024-06-11 | 5,860 | 5,970 | 5,850 | 5,860 | 317,300 | 5,860 |
| 2024-06-10 | 5,720 | 5,840 | 5,680 | 5,810 | 315,700 | 5,810 |
| 2024-06-07 | 5,670 | 5,700 | 5,620 | 5,650 | 176,500 | 5,650 |
| 2024-06-06 | 5,740 | 5,770 | 5,600 | 5,650 | 276,400 | 5,650 |
| 2024-06-05 | 5,760 | 5,770 | 5,660 | 5,720 | 307,100 | 5,720 |
| 2024-06-04 | 6,040 | 6,050 | 5,810 | 5,810 | 429,000 | 5,810 |
| 2024-06-03 | 6,160 | 6,180 | 6,080 | 6,080 | 158,000 | 6,080 |
| 2024-05-31 | 6,000 | 6,110 | 5,980 | 6,090 | 331,800 | 6,090 |
| 2024-05-30 | 6,000 | 6,120 | 5,940 | 6,030 | 194,400 | 6,030 |
| 2024-05-29 | 6,160 | 6,170 | 6,040 | 6,040 | 200,100 | 6,040 |
| 2024-05-28 | 6,300 | 6,310 | 6,100 | 6,130 | 345,000 | 6,130 |
| 2024-05-27 | 6,200 | 6,270 | 6,150 | 6,230 | 205,000 | 6,230 |
| 2024-05-24 | 6,080 | 6,230 | 6,080 | 6,100 | 329,700 | 6,100 |
| 2024-05-23 | 6,190 | 6,240 | 6,160 | 6,220 | 201,600 | 6,220 |
| 2024-05-22 | 6,300 | 6,310 | 6,180 | 6,190 | 210,300 | 6,190 |
| 2024-05-21 | 6,330 | 6,350 | 6,250 | 6,320 | 307,300 | 6,320 |
| 2024-05-20 | 6,360 | 6,410 | 6,270 | 6,320 | 372,400 | 6,320 |
| 2024-05-17 | 6,200 | 6,240 | 6,150 | 6,170 | 149,800 | 6,170 |
| 2024-05-16 | 6,330 | 6,360 | 6,130 | 6,240 | 211,000 | 6,240 |
| 2024-05-15 | 6,330 | 6,380 | 6,280 | 6,290 | 138,100 | 6,290 |
| 2024-05-14 | 6,460 | 6,480 | 6,260 | 6,340 | 280,000 | 6,340 |
| 2024-05-13 | 6,600 | 6,620 | 6,380 | 6,400 | 371,900 | 6,400 |
| 2024-05-10 | 6,450 | 6,700 | 6,400 | 6,680 | 621,800 | 6,680 |
| 2024-05-09 | 6,280 | 6,480 | 6,180 | 6,430 | 589,000 | 6,430 |
| 2024-05-08 | 5,910 | 6,160 | 5,900 | 6,090 | 386,700 | 6,090 |
| 2024-05-07 | 5,920 | 5,960 | 5,860 | 5,880 | 201,300 | 5,880 |
| 2024-05-02 | 5,830 | 5,890 | 5,820 | 5,820 | 189,000 | 5,820 |
| 2024-05-01 | 5,940 | 5,950 | 5,870 | 5,890 | 248,400 | 5,890 |
| 2024-04-30 | 5,980 | 6,080 | 5,920 | 6,020 | 315,500 | 6,020 |
| 2024-04-26 | 5,780 | 5,930 | 5,720 | 5,880 | 329,200 | 5,880 |
| 2024-04-25 | 6,150 | 6,160 | 5,830 | 5,830 | 647,600 | 5,830 |
| 2024-04-24 | 6,020 | 6,220 | 5,980 | 6,190 | 562,700 | 6,190 |
| 2024-04-23 | 5,870 | 5,970 | 5,780 | 5,930 | 490,800 | 5,930 |
| 2024-04-22 | 5,700 | 5,810 | 5,640 | 5,750 | 248,000 | 5,750 |
| 2024-04-19 | 5,690 | 5,780 | 5,580 | 5,690 | 398,700 | 5,690 |
| 2024-04-18 | 5,520 | 5,770 | 5,470 | 5,720 | 433,700 | 5,720 |
| 2024-04-17 | 5,880 | 5,910 | 5,660 | 5,720 | 374,000 | 5,720 |
| 2024-04-16 | 5,920 | 6,070 | 5,790 | 5,790 | 603,800 | 5,790 |
| 2024-04-15 | 6,000 | 6,170 | 5,780 | 5,940 | 1,347,800 | 5,940 |
| 2024-04-12 | 6,100 | 6,180 | 6,010 | 6,070 | 442,600 | 6,070 |
| 2024-04-11 | 5,920 | 6,090 | 5,920 | 6,090 | 257,100 | 6,090 |
| 2024-04-10 | 5,950 | 6,000 | 5,900 | 5,960 | 224,900 | 5,960 |
| 2024-04-09 | 6,040 | 6,040 | 5,930 | 5,960 | 199,500 | 5,960 |
| 2024-04-08 | 6,000 | 6,070 | 5,950 | 6,000 | 328,000 | 6,000 |
| 2024-04-05 | 5,920 | 5,960 | 5,850 | 5,940 | 369,600 | 5,940 |
| 2024-04-04 | 5,980 | 6,110 | 5,940 | 6,090 | 264,800 | 6,090 |
| 2024-04-03 | 5,870 | 6,010 | 5,830 | 5,930 | 283,800 | 5,930 |
| 2024-04-02 | 5,990 | 6,030 | 5,900 | 5,920 | 372,800 | 5,920 |
| 2024-04-01 | 6,200 | 6,210 | 5,910 | 6,010 | 424,400 | 6,010 |
| 2024-03-29 | 6,030 | 6,180 | 6,020 | 6,100 | 359,800 | 6,100 |
| 2024-03-28 | 5,960 | 6,150 | 5,940 | 6,040 | 410,600 | 6,040 |
| 2024-03-27 | 5,860 | 5,980 | 5,820 | 5,920 | 292,500 | 5,920 |
| 2024-03-26 | 5,790 | 5,880 | 5,750 | 5,840 | 267,800 | 5,840 |
| 2024-03-25 | 5,790 | 5,840 | 5,710 | 5,730 | 204,500 | 5,730 |
| 2024-03-22 | 5,770 | 5,840 | 5,690 | 5,810 | 278,700 | 5,810 |
| 2024-03-21 | 5,790 | 5,910 | 5,760 | 5,770 | 363,000 | 5,770 |
| 2024-03-19 | 5,630 | 5,680 | 5,570 | 5,660 | 276,900 | 5,660 |
| 2024-03-18 | 5,560 | 5,640 | 5,530 | 5,610 | 274,200 | 5,610 |
| 2024-03-15 | 5,340 | 5,550 | 5,340 | 5,500 | 315,900 | 5,500 |
| 2024-03-14 | 5,290 | 5,410 | 5,280 | 5,390 | 207,900 | 5,390 |
| 2024-03-13 | 5,500 | 5,500 | 5,280 | 5,310 | 300,600 | 5,310 |
| 2024-03-12 | 5,370 | 5,440 | 5,310 | 5,400 | 266,400 | 5,400 |
| 2024-03-11 | 5,500 | 5,540 | 5,390 | 5,430 | 330,400 | 5,430 |
| 2024-03-08 | 5,550 | 5,690 | 5,540 | 5,660 | 429,700 | 5,660 |
| 2024-03-07 | 5,870 | 5,880 | 5,570 | 5,600 | 531,300 | 5,600 |
| 2024-03-06 | 5,640 | 5,800 | 5,560 | 5,800 | 539,400 | 5,800 |
| 2024-03-05 | 5,300 | 5,650 | 5,260 | 5,650 | 870,300 | 5,650 |
| 2024-03-04 | 5,290 | 5,320 | 5,220 | 5,270 | 322,300 | 5,270 |
| 2024-03-01 | 5,280 | 5,310 | 5,230 | 5,290 | 320,400 | 5,290 |
| 2024-02-29 | 5,260 | 5,280 | 5,140 | 5,260 | 530,500 | 5,260 |
| 2024-02-28 | 5,280 | 5,370 | 5,190 | 5,290 | 1,009,200 | 5,290 |
| 2024-02-27 | 5,340 | 5,530 | 5,330 | 5,480 | 958,200 | 5,480 |
| 2024-02-26 | 5,200 | 5,460 | 5,190 | 5,400 | 924,700 | 5,400 |
| 2024-02-22 | 5,140 | 5,170 | 5,100 | 5,160 | 295,300 | 5,160 |
| 2024-02-21 | 5,140 | 5,180 | 5,090 | 5,110 | 259,700 | 5,110 |
| 2024-02-20 | 5,130 | 5,210 | 5,110 | 5,140 | 372,100 | 5,140 |
| 2024-02-19 | 5,060 | 5,120 | 5,040 | 5,120 | 232,400 | 5,120 |
| 2024-02-16 | 4,985 | 5,070 | 4,960 | 5,060 | 392,400 | 5,060 |
| 2024-02-15 | 4,980 | 4,990 | 4,940 | 4,945 | 354,900 | 4,945 |
| 2024-02-14 | 4,930 | 4,935 | 4,865 | 4,875 | 596,100 | 4,875 |
| 2024-02-13 | 5,000 | 5,000 | 4,920 | 4,980 | 613,200 | 4,980 |
| 2024-02-09 | 5,070 | 5,110 | 4,995 | 4,995 | 382,000 | 4,995 |
| 2024-02-08 | 5,060 | 5,090 | 5,020 | 5,080 | 320,300 | 5,080 |
| 2024-02-07 | 5,070 | 5,100 | 5,030 | 5,080 | 349,500 | 5,080 |
| 2024-02-06 | 5,110 | 5,120 | 5,030 | 5,030 | 534,700 | 5,030 |
| 2024-02-05 | 5,120 | 5,230 | 5,060 | 5,140 | 636,900 | 5,140 |
| 2024-02-02 | 5,020 | 5,100 | 4,985 | 5,080 | 421,900 | 5,080 |
| 2024-02-01 | 5,030 | 5,100 | 5,020 | 5,030 | 491,500 | 5,030 |
| 2024-01-31 | 4,910 | 5,130 | 4,895 | 5,100 | 1,122,700 | 5,100 |
| 2024-01-30 | 4,745 | 4,925 | 4,715 | 4,895 | 748,900 | 4,895 |
| 2024-01-29 | 4,725 | 4,750 | 4,695 | 4,730 | 437,800 | 4,730 |
| 2024-01-26 | 4,645 | 4,735 | 4,620 | 4,705 | 448,200 | 4,705 |
| 2024-01-25 | 4,685 | 4,695 | 4,625 | 4,645 | 484,400 | 4,645 |
| 2024-01-24 | 4,775 | 4,780 | 4,710 | 4,710 | 388,900 | 4,710 |
| 2024-01-23 | 4,840 | 4,850 | 4,700 | 4,735 | 633,600 | 4,735 |
| 2024-01-22 | 4,730 | 4,795 | 4,705 | 4,795 | 532,200 | 4,795 |
| 2024-01-19 | 4,660 | 4,700 | 4,630 | 4,700 | 589,100 | 4,700 |
| 2024-01-18 | 4,545 | 4,610 | 4,540 | 4,590 | 392,800 | 4,590 |
| 2024-01-17 | 4,645 | 4,670 | 4,540 | 4,540 | 731,600 | 4,540 |
| 2024-01-16 | 4,530 | 4,615 | 4,470 | 4,585 | 734,700 | 4,585 |
| 2024-01-15 | 4,555 | 4,590 | 4,465 | 4,530 | 1,204,500 | 4,530 |
| 2024-01-12 | 4,670 | 4,680 | 4,500 | 4,580 | 790,300 | 4,580 |
| 2024-01-11 | 4,605 | 4,655 | 4,595 | 4,610 | 426,400 | 4,610 |
| 2024-01-10 | 4,510 | 4,630 | 4,490 | 4,580 | 457,000 | 4,580 |
| 2024-01-09 | 4,575 | 4,625 | 4,475 | 4,495 | 547,200 | 4,495 |
| 2024-01-05 | 4,475 | 4,535 | 4,455 | 4,465 | 565,500 | 4,465 |
| 2024-01-04 | 4,325 | 4,490 | 4,280 | 4,470 | 609,400 | 4,470 |
分割・併合履歴 ： [2015-08-27]1株→3株 [2006-02-23]1株→2株
