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
2024-11-014,7304,8054,7154,760368,4004,760
2024-10-314,7854,8354,7704,825374,4004,825
2024-10-304,7804,8154,7404,785590,2004,785
2024-10-294,8004,8354,7654,820341,1004,820
2024-10-284,6604,8104,6454,790481,7004,790
2024-10-254,6354,6904,6154,675307,5004,675
2024-10-244,6404,6804,5904,645402,5004,645
2024-10-234,6754,7304,6404,680381,7004,680
2024-10-224,7404,7904,6554,660539,8004,660
2024-10-214,7704,8204,7204,770376,5004,770
2024-10-184,7554,7904,6804,780523,4004,780
2024-10-174,7004,7554,6654,710442,9004,710
2024-10-164,5754,7104,5554,700594,6004,700
2024-10-154,7404,7554,6004,670979,3004,670
2024-10-114,7304,9154,7004,7053,557,1004,705
2024-10-104,3904,4204,3554,380589,7004,380
2024-10-094,4404,4454,3504,360318,3004,360
2024-10-084,5154,5304,4004,410545,4004,410
2024-10-074,5854,6004,5404,555406,1004,555
2024-10-044,4804,4904,4154,415235,3004,415
2024-10-034,5304,5304,4354,450278,2004,450
2024-10-024,4304,4804,3804,405360,1004,405
2024-10-014,4804,5454,4454,500362,6004,500
2024-09-304,4004,4654,3704,420500,2004,420
2024-09-274,5554,5954,5154,585494,9004,585
2024-09-264,4004,4704,3754,470373,7004,470
2024-09-254,3304,4204,3254,370270,6004,370
2024-09-244,3954,4204,3254,335310,4004,335
2024-09-204,4004,4254,3604,360449,1004,360
2024-09-194,2654,3304,2554,295365,1004,295
2024-09-184,2304,2404,1554,200244,7004,200
2024-09-174,2104,2454,1104,160380,9004,160
2024-09-134,2054,2054,1604,195239,5004,195
2024-09-124,2004,2104,1354,190389,9004,190
2024-09-114,1454,1904,0604,120392,3004,120
2024-09-104,1404,2004,1104,150377,4004,150
2024-09-093,9704,1453,9604,125456,4004,125
2024-09-064,1554,1704,0854,110435,3004,110
2024-09-054,1254,2504,1104,160443,6004,160
2024-09-044,2404,2654,1704,185545,1004,185
2024-09-034,3754,4204,3704,375394,8004,375
2024-09-024,3704,3904,3154,360453,4004,360
2024-08-304,2554,3404,2454,300519,2004,300
2024-08-294,1904,2554,1654,215343,7004,215
2024-08-284,1904,2154,1504,195307,7004,195
2024-08-274,2054,2154,1404,210387,7004,210
2024-08-264,1954,2104,1204,160488,6004,160
2024-08-234,2304,2754,1554,1951,032,1004,195
2024-08-224,3754,3754,2754,300496,5004,300
2024-08-214,3654,3854,3304,370404,3004,370
2024-08-204,4604,4654,3654,435466,7004,435
2024-08-194,4104,4954,3954,435576,7004,435
2024-08-164,4354,4804,4004,450508,4004,450
2024-08-154,2504,3304,2304,295447,3004,295
2024-08-144,2554,2704,1854,250570,4004,250
2024-08-134,1354,2354,1154,230655,1004,230
2024-08-094,0504,0953,9253,995600,1003,995
2024-08-083,9354,0453,9003,955938,9003,955
2024-08-073,8304,1803,8004,090880,4004,090
2024-08-063,8054,0353,7703,8801,133,9003,880
2024-08-053,7303,9053,5603,5951,163,1003,595
2024-08-024,3854,4004,2154,2201,121,8004,220
2024-08-014,7504,7604,5504,655840,0004,655
2024-07-314,7554,8804,7304,880494,8004,880
2024-07-304,8204,8404,7354,840578,6004,840
2024-07-294,9604,9654,8304,865497,7004,865
2024-07-264,8404,9854,7754,890732,3004,890
2024-07-254,9704,9754,7604,7701,053,0004,770
2024-07-245,1605,1805,0505,070482,1005,070
2024-07-235,1805,2905,1805,220448,3005,220
2024-07-225,1505,2405,1105,120611,4005,120
2024-07-195,3705,3905,2305,250517,6005,250
2024-07-185,4005,4505,3605,380499,1005,380
2024-07-175,5505,6305,4705,500746,0005,500
2024-07-165,6705,6805,4405,5101,337,8005,510
2024-07-125,7305,8105,7005,760468,0005,760
2024-07-115,8005,8305,7205,810281,3005,810
2024-07-105,8005,8005,6505,720324,1005,720
2024-07-095,8505,8905,7005,750378,5005,750
2024-07-085,8405,8805,7105,810282,1005,810
2024-07-055,8605,9305,8205,850240,7005,850
2024-07-045,8205,8905,7605,860245,5005,860
2024-07-035,7205,8305,7105,780198,6005,780
2024-07-025,7105,7705,6405,730293,5005,730
2024-07-015,7305,7505,6805,720219,7005,720
2024-06-285,6105,6805,5905,630183,9005,630
2024-06-275,6205,6605,5805,590200,4005,590
2024-06-265,7005,7005,6005,630259,5005,630
2024-06-255,6605,7205,5805,680382,8005,680
2024-06-245,7305,8205,7205,730155,2005,730
2024-06-215,7905,8205,6605,700260,4005,700
2024-06-205,7205,7605,6605,740174,8005,740
2024-06-195,7805,8305,7005,730155,9005,730
2024-06-185,7105,8105,7105,770198,6005,770
2024-06-175,6905,7305,5905,620272,9005,620
2024-06-145,5905,7905,5705,740270,3005,740
2024-06-135,8105,8205,6805,680206,0005,680
2024-06-125,7705,8505,7605,810181,0005,810
2024-06-115,8605,9705,8505,860317,3005,860
2024-06-105,7205,8405,6805,810315,7005,810
2024-06-075,6705,7005,6205,650176,5005,650
2024-06-065,7405,7705,6005,650276,4005,650
2024-06-055,7605,7705,6605,720307,1005,720
2024-06-046,0406,0505,8105,810429,0005,810
2024-06-036,1606,1806,0806,080158,0006,080
2024-05-316,0006,1105,9806,090331,8006,090
2024-05-306,0006,1205,9406,030194,4006,030
2024-05-296,1606,1706,0406,040200,1006,040
2024-05-286,3006,3106,1006,130345,0006,130
2024-05-276,2006,2706,1506,230205,0006,230
2024-05-246,0806,2306,0806,100329,7006,100
2024-05-236,1906,2406,1606,220201,6006,220
2024-05-226,3006,3106,1806,190210,3006,190
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