9601 松竹(株) 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 | 12,130 | 12,340 | 12,100 | 12,310 | 50,600 | 12,310 |
| 2025-04-03 | 12,100 | 12,230 | 12,040 | 12,140 | 23,400 | 12,140 |
| 2025-04-02 | 12,310 | 12,360 | 12,170 | 12,220 | 26,600 | 12,220 |
| 2025-04-01 | 12,290 | 12,420 | 12,290 | 12,310 | 26,900 | 12,310 |
| 2025-03-31 | 12,590 | 12,670 | 12,310 | 12,310 | 42,400 | 12,310 |
| 2025-03-28 | 12,730 | 12,760 | 12,560 | 12,660 | 27,000 | 12,660 |
| 2025-03-27 | 12,580 | 12,820 | 12,580 | 12,740 | 42,500 | 12,740 |
| 2025-03-26 | 12,600 | 12,730 | 12,550 | 12,590 | 32,600 | 12,590 |
| 2025-03-25 | 12,440 | 12,590 | 12,330 | 12,570 | 28,000 | 12,570 |
| 2025-03-24 | 12,500 | 12,610 | 12,460 | 12,530 | 24,100 | 12,530 |
| 2025-03-21 | 12,470 | 12,540 | 12,370 | 12,450 | 20,700 | 12,450 |
| 2025-03-19 | 12,190 | 12,530 | 12,180 | 12,400 | 40,300 | 12,400 |
| 2025-03-18 | 12,300 | 12,320 | 12,160 | 12,160 | 20,800 | 12,160 |
| 2025-03-17 | 12,250 | 12,300 | 12,180 | 12,200 | 18,200 | 12,200 |
| 2025-03-14 | 12,200 | 12,240 | 12,130 | 12,220 | 23,800 | 12,220 |
| 2025-03-13 | 12,000 | 12,190 | 11,990 | 12,110 | 30,700 | 12,110 |
| 2025-03-12 | 12,220 | 12,310 | 11,980 | 12,060 | 45,500 | 12,060 |
| 2025-03-11 | 12,330 | 12,490 | 12,260 | 12,340 | 51,000 | 12,340 |
| 2025-03-10 | 12,140 | 12,320 | 12,100 | 12,230 | 41,300 | 12,230 |
| 2025-03-07 | 12,280 | 12,290 | 12,090 | 12,240 | 39,900 | 12,240 |
| 2025-03-06 | 11,780 | 12,190 | 11,780 | 12,190 | 48,300 | 12,190 |
| 2025-03-05 | 12,220 | 12,300 | 11,770 | 11,780 | 54,200 | 11,780 |
| 2025-03-04 | 12,160 | 12,250 | 11,990 | 12,220 | 36,000 | 12,220 |
| 2025-03-03 | 11,650 | 12,060 | 11,650 | 12,000 | 63,000 | 12,000 |
| 2025-02-28 | 11,840 | 11,970 | 11,560 | 11,610 | 70,000 | 11,610 |
| 2025-02-27 | 11,640 | 11,830 | 11,460 | 11,830 | 147,100 | 11,830 |
| 2025-02-26 | 11,800 | 11,900 | 11,710 | 11,800 | 215,300 | 11,800 |
| 2025-02-25 | 11,550 | 11,790 | 11,450 | 11,780 | 140,500 | 11,780 |
| 2025-02-21 | 11,460 | 11,570 | 11,460 | 11,560 | 55,300 | 11,560 |
| 2025-02-20 | 11,660 | 11,730 | 11,530 | 11,560 | 49,300 | 11,560 |
| 2025-02-19 | 11,540 | 11,810 | 11,540 | 11,660 | 44,500 | 11,660 |
| 2025-02-18 | 11,670 | 11,830 | 11,610 | 11,610 | 48,200 | 11,610 |
| 2025-02-17 | 12,040 | 12,190 | 11,660 | 11,660 | 110,200 | 11,660 |
| 2025-02-14 | 12,380 | 12,380 | 12,160 | 12,160 | 90,900 | 12,160 |
| 2025-02-13 | 12,200 | 12,380 | 12,200 | 12,290 | 91,800 | 12,290 |
| 2025-02-12 | 12,120 | 12,340 | 12,120 | 12,240 | 64,200 | 12,240 |
| 2025-02-10 | 12,020 | 12,270 | 12,020 | 12,120 | 80,800 | 12,120 |
| 2025-02-07 | 12,430 | 12,570 | 12,220 | 12,220 | 76,700 | 12,220 |
| 2025-02-06 | 12,470 | 12,550 | 12,330 | 12,340 | 56,000 | 12,340 |
| 2025-02-05 | 12,230 | 12,560 | 12,110 | 12,430 | 106,700 | 12,430 |
| 2025-02-04 | 12,010 | 12,270 | 12,010 | 12,110 | 56,300 | 12,110 |
| 2025-02-03 | 12,190 | 12,230 | 12,030 | 12,090 | 80,600 | 12,090 |
| 2025-01-31 | 12,110 | 12,300 | 12,090 | 12,260 | 58,300 | 12,260 |
| 2025-01-30 | 12,070 | 12,200 | 12,020 | 12,200 | 52,900 | 12,200 |
| 2025-01-29 | 12,200 | 12,200 | 12,020 | 12,070 | 66,900 | 12,070 |
| 2025-01-28 | 11,870 | 12,190 | 11,870 | 12,160 | 89,500 | 12,160 |
| 2025-01-27 | 11,700 | 11,880 | 11,650 | 11,870 | 73,300 | 11,870 |
| 2025-01-24 | 11,230 | 11,700 | 11,230 | 11,700 | 79,500 | 11,700 |
| 2025-01-23 | 11,270 | 11,330 | 11,130 | 11,190 | 38,600 | 11,190 |
| 2025-01-22 | 11,300 | 11,360 | 11,080 | 11,240 | 38,400 | 11,240 |
| 2025-01-21 | 11,270 | 11,330 | 11,200 | 11,320 | 28,400 | 11,320 |
| 2025-01-20 | 11,480 | 11,560 | 11,270 | 11,270 | 42,700 | 11,270 |
| 2025-01-17 | 11,190 | 11,330 | 11,100 | 11,330 | 40,700 | 11,330 |
| 2025-01-16 | 11,340 | 11,380 | 11,070 | 11,160 | 75,300 | 11,160 |
| 2025-01-15 | 11,280 | 11,850 | 11,250 | 11,360 | 141,200 | 11,360 |
| 2025-01-14 | 11,100 | 11,520 | 10,310 | 11,410 | 225,400 | 11,410 |
| 2025-01-10 | 11,070 | 11,130 | 10,880 | 10,940 | 30,700 | 10,940 |
| 2025-01-09 | 11,000 | 11,190 | 11,000 | 11,080 | 41,800 | 11,080 |
| 2025-01-08 | 10,860 | 10,940 | 10,730 | 10,890 | 51,700 | 10,890 |
| 2025-01-07 | 10,980 | 11,060 | 10,780 | 10,940 | 44,400 | 10,940 |
| 2025-01-06 | 11,020 | 11,150 | 10,870 | 10,870 | 45,300 | 10,870 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株