竹田印刷(7875) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 - - - - -
2020/08/06 578.0 583.0 576.0 581.0 1,400
2020/08/05 577.0 582.0 577.0 582.0 600
2020/08/04 589.0 595.0 578.0 581.0 4,500
2020/08/03 572.0 589.0 562.0 589.0 2,300
2020/07/31 570.0 593.0 566.0 582.0 2,200
2020/07/30 589.0 590.0 563.0 590.0 7,100
2020/07/29 581.0 581.0 575.0 580.0 1,700
2020/07/28 590.0 592.0 589.0 590.0 1,600
2020/07/27 601.0 616.0 581.0 583.0 14,800
2020/07/22 613.0 624.0 613.0 621.0 1,700
2020/07/21 625.0 632.0 610.0 618.0 9,000
2020/07/20 649.0 649.0 645.0 645.0 700
2020/07/17 630.0 630.0 618.0 629.0 1,500
2020/07/16 620.0 632.0 620.0 630.0 4,300
2020/07/15 629.0 629.0 616.0 620.0 1,100
2020/07/14 628.0 640.0 613.0 620.0 11,200
2020/07/13 631.0 631.0 600.0 615.0 6,600
2020/07/10 638.0 641.0 634.0 634.0 1,700
2020/07/09 642.0 647.0 641.0 647.0 900
2020/07/08 657.0 662.0 639.0 639.0 15,300
2020/07/07 661.0 661.0 653.0 660.0 1,600
2020/07/06 654.0 661.0 654.0 661.0 600
2020/07/03 655.0 660.0 653.0 660.0 2,200
2020/07/02 666.0 676.0 664.0 666.0 5,600
2020/07/01 663.0 665.0 654.0 660.0 3,100
2020/06/30 641.0 667.0 641.0 667.0 4,000
2020/06/29 652.0 652.0 626.0 645.0 1,600
2020/06/26 669.0 669.0 640.0 645.0 4,200
2020/06/25 646.0 660.0 645.0 660.0 1,500
2020/06/24 648.0 660.0 645.0 653.0 5,000
2020/06/23 650.0 650.0 644.0 644.0 1,800
2020/06/22 620.0 659.0 620.0 658.0 1,900
2020/06/19 626.0 631.0 625.0 630.0 1,200
2020/06/18 631.0 635.0 620.0 626.0 2,000
2020/06/17 623.0 630.0 617.0 617.0 4,000
2020/06/16 619.0 625.0 611.0 625.0 4,300
2020/06/15 623.0 623.0 620.0 621.0 900
2020/06/12 622.0 644.0 612.0 623.0 4,800
2020/06/11 640.0 645.0 623.0 623.0 3,000
2020/06/10 655.0 655.0 654.0 654.0 600
2020/06/09 647.0 655.0 647.0 655.0 500
2020/06/08 650.0 656.0 640.0 656.0 2,700
2020/06/05 645.0 650.0 626.0 635.0 6,900
2020/06/04 625.0 642.0 625.0 640.0 6,000
2020/06/03 630.0 630.0 625.0 625.0 800
2020/06/02 617.0 633.0 615.0 630.0 6,100
2020/06/01 620.0 620.0 608.0 608.0 3,100
2020/05/29 625.0 626.0 621.0 626.0 400
2020/05/28 627.0 630.0 619.0 630.0 1,100