竹本容器(4248)の株価時系列情報
竹本容器(4248)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 805 | 805 | 800 | 801 | 11,900 |
2024/04/22 | 800 | 804 | 800 | 802 | 14,700 |
2024/04/19 | 803 | 803 | 795 | 800 | 30,600 |
2024/04/18 | 804 | 806 | 801 | 801 | 9,800 |
2024/04/17 | 806 | 806 | 800 | 800 | 12,300 |
2024/04/16 | 805 | 806 | 801 | 801 | 12,800 |
2024/04/15 | 811 | 811 | 803 | 804 | 17,300 |
2024/04/12 | 813 | 813 | 806 | 811 | 16,500 |
2024/04/11 | 811 | 815 | 810 | 810 | 10,600 |
2024/04/10 | 813 | 814 | 809 | 812 | 14,300 |
2024/04/09 | 809 | 816 | 806 | 813 | 36,900 |
2024/04/08 | 808 | 809 | 801 | 807 | 25,400 |
2024/04/05 | 809 | 809 | 800 | 802 | 22,400 |
2024/04/04 | 812 | 812 | 803 | 809 | 20,200 |
2024/04/03 | 805 | 805 | 794 | 802 | 32,400 |
2024/04/02 | 813 | 813 | 802 | 805 | 28,200 |
2024/04/01 | 818 | 818 | 806 | 810 | 50,200 |
2024/03/29 | 799 | 805 | 795 | 805 | 34,900 |
2024/03/28 | 794 | 795 | 790 | 792 | 30,200 |
2024/03/27 | 791 | 793 | 785 | 789 | 22,700 |
2024/03/26 | 788 | 788 | 782 | 782 | 17,500 |
2024/03/25 | 786 | 791 | 785 | 788 | 36,700 |
2024/03/22 | 786 | 786 | 782 | 784 | 21,100 |
2024/03/21 | 785 | 786 | 780 | 782 | 22,000 |
2024/03/19 | 778 | 780 | 777 | 780 | 17,100 |
2024/03/18 | 778 | 778 | 775 | 775 | 10,700 |
2024/03/15 | 773 | 778 | 773 | 775 | 8,100 |
2024/03/14 | 772 | 777 | 772 | 777 | 4,900 |
2024/03/13 | 775 | 776 | 772 | 772 | 10,100 |
2024/03/12 | 775 | 775 | 770 | 772 | 8,500 |
2024/03/11 | 775 | 778 | 770 | 771 | 26,400 |
2024/03/08 | 773 | 777 | 773 | 774 | 10,800 |
2024/03/07 | 779 | 780 | 773 | 773 | 13,600 |
2024/03/06 | 775 | 779 | 773 | 775 | 9,500 |
2024/03/05 | 775 | 779 | 772 | 776 | 12,400 |
2024/03/04 | 775 | 777 | 772 | 775 | 24,500 |
2024/03/01 | 776 | 778 | 774 | 775 | 10,700 |
2024/02/29 | 776 | 780 | 775 | 776 | 13,300 |
2024/02/28 | 783 | 783 | 778 | 780 | 15,400 |
2024/02/27 | 773 | 783 | 773 | 781 | 22,700 |
2024/02/26 | 772 | 772 | 768 | 772 | 43,400 |
2024/02/22 | 771 | 774 | 767 | 767 | 55,800 |
2024/02/21 | 769 | 773 | 767 | 769 | 32,800 |
2024/02/20 | 776 | 778 | 769 | 769 | 37,600 |
2024/02/19 | 771 | 776 | 771 | 775 | 17,300 |
2024/02/16 | 774 | 774 | 769 | 773 | 39,900 |
2024/02/15 | 783 | 783 | 773 | 774 | 35,000 |
2024/02/14 | 780 | 784 | 778 | 783 | 17,000 |
2024/02/13 | 780 | 783 | 780 | 780 | 12,200 |
2024/02/09 | 781 | 783 | 778 | 780 | 16,400 |
2024/02/08 | 783 | 784 | 779 | 780 | 18,200 |
2024/02/07 | 785 | 785 | 780 | 784 | 18,100 |
2024/02/06 | 786 | 786 | 782 | 782 | 6,800 |
2024/02/05 | 787 | 787 | 782 | 782 | 18,500 |
2024/02/02 | 784 | 787 | 780 | 785 | 24,400 |
2024/02/01 | 798 | 798 | 785 | 786 | 46,500 |
2024/01/31 | 780 | 795 | 780 | 791 | 41,200 |
2024/01/30 | 787 | 789 | 777 | 777 | 87,200 |
2024/01/29 | 785 | 789 | 785 | 789 | 8,800 |
2024/01/26 | 792 | 792 | 783 | 786 | 12,100 |
2024/01/25 | 785 | 792 | 784 | 792 | 48,300 |
2024/01/24 | 780 | 784 | 780 | 784 | 8,100 |
2024/01/23 | 784 | 784 | 780 | 780 | 20,500 |
2024/01/22 | 782 | 785 | 782 | 783 | 9,500 |
2024/01/19 | 784 | 785 | 780 | 781 | 16,900 |
2024/01/18 | 780 | 783 | 780 | 780 | 21,000 |
2024/01/17 | 783 | 785 | 780 | 780 | 12,900 |
2024/01/16 | 784 | 784 | 780 | 782 | 14,400 |
2024/01/15 | 780 | 785 | 780 | 782 | 15,600 |
2024/01/12 | 782 | 783 | 780 | 780 | 14,000 |
2024/01/11 | 780 | 786 | 780 | 782 | 39,900 |
2024/01/10 | 776 | 779 | 775 | 779 | 25,600 |
2024/01/09 | 773 | 775 | 771 | 775 | 21,500 |
2024/01/05 | 774 | 776 | 771 | 772 | 21,900 |
2024/01/04 | 772 | 775 | 768 | 775 | 26,500 |
2023/12/29 | 769 | 776 | 769 | 772 | 16,400 |
2023/12/28 | 767 | 775 | 765 | 769 | 39,400 |
2023/12/27 | 783 | 791 | 782 | 787 | 71,100 |
2023/12/26 | 780 | 786 | 780 | 786 | 24,300 |
2023/12/25 | 790 | 790 | 783 | 786 | 17,700 |
2023/12/22 | 791 | 797 | 770 | 783 | 84,800 |
2023/12/21 | 790 | 793 | 790 | 790 | 11,600 |
2023/12/20 | 797 | 797 | 792 | 792 | 9,600 |
2023/12/19 | 791 | 797 | 790 | 796 | 17,500 |
2023/12/18 | 791 | 791 | 787 | 791 | 13,900 |
2023/12/15 | 798 | 798 | 785 | 791 | 8,400 |
2023/12/14 | 792 | 799 | 790 | 790 | 22,500 |
2023/12/13 | 789 | 791 | 787 | 789 | 9,900 |
2023/12/12 | 792 | 792 | 786 | 789 | 9,300 |
2023/12/11 | 785 | 789 | 780 | 786 | 13,300 |
2023/12/08 | 791 | 795 | 783 | 784 | 19,300 |
2023/12/07 | 791 | 796 | 788 | 790 | 15,800 |
2023/12/06 | 788 | 794 | 788 | 789 | 14,500 |
2023/12/05 | 793 | 795 | 789 | 789 | 12,200 |
2023/12/04 | 795 | 795 | 791 | 794 | 6,100 |
2023/12/01 | 794 | 796 | 793 | 794 | 6,000 |
2023/11/30 | 787 | 794 | 787 | 794 | 16,900 |
2023/11/29 | 783 | 785 | 780 | 785 | 14,900 |
2023/11/28 | 780 | 785 | 774 | 783 | 25,700 |
2023/11/27 | 783 | 783 | 777 | 782 | 24,000 |
2023/11/24 | 789 | 789 | 779 | 781 | 17,900 |
2023/11/22 | 784 | 784 | 781 | 783 | 5,900 |
2023/11/21 | 785 | 785 | 780 | 782 | 12,400 |
2023/11/20 | 779 | 785 | 778 | 780 | 15,200 |
2023/11/17 | 775 | 780 | 773 | 780 | 16,900 |
2023/11/16 | 778 | 778 | 771 | 775 | 16,100 |
2023/11/15 | 777 | 777 | 772 | 772 | 15,000 |
2023/11/14 | 774 | 776 | 771 | 774 | 14,600 |
2023/11/13 | 773 | 780 | 773 | 775 | 12,600 |
2023/11/10 | 769 | 779 | 769 | 779 | 11,600 |
2023/11/09 | 774 | 779 | 769 | 774 | 18,500 |
2023/11/08 | 778 | 778 | 770 | 770 | 20,500 |
2023/11/07 | 782 | 782 | 777 | 778 | 10,200 |
2023/11/06 | 780 | 786 | 777 | 777 | 16,200 |
2023/11/02 | 776 | 780 | 772 | 777 | 19,300 |
2023/11/01 | 773 | 776 | 765 | 776 | 43,100 |
2023/10/31 | 763 | 777 | 762 | 776 | 39,400 |
2023/10/30 | 787 | 794 | 746 | 746 | 137,400 |
2023/10/27 | 783 | 797 | 779 | 797 | 24,300 |
2023/10/26 | 785 | 789 | 781 | 783 | 12,000 |
2023/10/25 | 788 | 788 | 782 | 787 | 17,900 |
2023/10/24 | 781 | 783 | 769 | 782 | 33,500 |
2023/10/23 | 789 | 789 | 781 | 781 | 19,200 |
2023/10/20 | 793 | 798 | 789 | 790 | 21,300 |
2023/10/19 | 796 | 799 | 795 | 795 | 7,600 |
2023/10/18 | 798 | 800 | 795 | 798 | 9,200 |
2023/10/17 | 794 | 802 | 794 | 799 | 12,100 |
2023/10/16 | 795 | 796 | 791 | 792 | 21,200 |
2023/10/13 | 800 | 800 | 795 | 795 | 13,500 |
2023/10/12 | 800 | 800 | 798 | 798 | 9,700 |
2023/10/11 | 804 | 804 | 799 | 799 | 12,400 |
2023/10/10 | 803 | 805 | 801 | 804 | 11,300 |
2023/10/06 | 805 | 808 | 802 | 803 | 5,600 |
2023/10/05 | 795 | 803 | 794 | 800 | 11,400 |
2023/10/04 | 801 | 802 | 793 | 793 | 34,100 |
2023/10/03 | 805 | 809 | 804 | 805 | 15,100 |
2023/10/02 | 810 | 816 | 807 | 808 | 11,900 |
2023/09/29 | 812 | 815 | 808 | 811 | 14,500 |
2023/09/28 | 811 | 815 | 810 | 815 | 12,600 |
2023/09/27 | 809 | 815 | 808 | 815 | 17,900 |
2023/09/26 | 811 | 812 | 808 | 812 | 9,100 |
2023/09/25 | 814 | 814 | 809 | 811 | 19,200 |
2023/09/22 | 809 | 810 | 806 | 809 | 14,600 |
2023/09/21 | 809 | 811 | 808 | 809 | 8,400 |
2023/09/20 | 811 | 814 | 809 | 809 | 10,900 |
2023/09/19 | 810 | 815 | 810 | 815 | 12,300 |
2023/09/15 | 811 | 812 | 809 | 811 | 9,100 |
2023/09/14 | 808 | 812 | 808 | 811 | 14,000 |
2023/09/13 | 810 | 813 | 808 | 808 | 10,800 |
2023/09/12 | 809 | 813 | 809 | 810 | 5,700 |
2023/09/11 | 810 | 812 | 808 | 811 | 7,000 |
2023/09/08 | 809 | 815 | 809 | 809 | 14,500 |
2023/09/07 | 815 | 815 | 810 | 811 | 13,400 |
2023/09/06 | 813 | 817 | 811 | 814 | 8,400 |
2023/09/05 | 819 | 819 | 811 | 817 | 26,200 |
2023/09/04 | 810 | 818 | 809 | 817 | 20,500 |
2023/09/01 | 809 | 809 | 805 | 808 | 20,400 |
2023/08/31 | 808 | 808 | 805 | 807 | 9,500 |
2023/08/30 | 802 | 808 | 801 | 807 | 14,300 |
2023/08/29 | 801 | 804 | 799 | 802 | 12,600 |
2023/08/28 | 796 | 800 | 795 | 797 | 12,200 |
2023/08/25 | 794 | 796 | 789 | 793 | 13,800 |
2023/08/24 | 796 | 796 | 792 | 792 | 8,900 |
2023/08/23 | 790 | 793 | 789 | 793 | 18,100 |
2023/08/22 | 793 | 796 | 791 | 795 | 13,400 |
2023/08/21 | 796 | 796 | 791 | 793 | 11,100 |
2023/08/18 | 795 | 797 | 793 | 796 | 16,700 |
2023/08/17 | 799 | 802 | 794 | 797 | 12,300 |
2023/08/16 | 811 | 811 | 801 | 801 | 19,900 |
2023/08/15 | 810 | 815 | 807 | 811 | 30,200 |
2023/08/14 | 807 | 810 | 804 | 807 | 18,000 |
2023/08/10 | 797 | 802 | 794 | 801 | 25,600 |
2023/08/09 | 803 | 803 | 782 | 792 | 47,700 |
2023/08/08 | 806 | 806 | 802 | 803 | 8,400 |
2023/08/07 | 802 | 807 | 797 | 805 | 15,400 |
2023/08/04 | 798 | 800 | 794 | 799 | 22,500 |
2023/08/03 | 805 | 808 | 797 | 797 | 39,800 |
2023/08/02 | 806 | 813 | 805 | 808 | 30,600 |
2023/08/01 | 815 | 818 | 806 | 809 | 63,400 |
2023/07/31 | 816 | 821 | 812 | 814 | 17,700 |
2023/07/28 | 813 | 819 | 811 | 812 | 44,300 |
2023/07/27 | 817 | 817 | 810 | 814 | 27,900 |
2023/07/26 | 812 | 818 | 808 | 814 | 17,200 |
2023/07/25 | 809 | 817 | 809 | 812 | 38,800 |
2023/07/24 | 800 | 819 | 797 | 809 | 157,800 |
2023/07/21 | 826 | 826 | 816 | 819 | 31,700 |
2023/07/20 | 826 | 826 | 822 | 825 | 12,700 |
2023/07/19 | 824 | 824 | 819 | 824 | 15,300 |
2023/07/18 | 817 | 820 | 815 | 817 | 21,000 |
2023/07/14 | 824 | 824 | 817 | 820 | 28,100 |
2023/07/13 | 823 | 823 | 817 | 822 | 34,300 |
2023/07/12 | 825 | 827 | 822 | 822 | 12,100 |
2023/07/11 | 823 | 829 | 823 | 825 | 17,200 |
2023/07/10 | 822 | 830 | 822 | 825 | 24,200 |
2023/07/07 | 823 | 828 | 818 | 822 | 26,400 |
2023/07/06 | 840 | 840 | 825 | 826 | 38,900 |
2023/07/05 | 837 | 845 | 835 | 842 | 32,800 |
2023/07/04 | 833 | 842 | 833 | 837 | 33,000 |
2023/07/03 | 837 | 842 | 828 | 833 | 69,700 |
2023/06/30 | 833 | 844 | 832 | 841 | 59,400 |