日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東洋製罐グループホールディングス(5901)の株価時系列情報

東洋製罐グループホールディングス(5901)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
2020/12/30 1,168 1,168 1,126 1,127 641,200
2020/12/29 1,154 1,158 1,137 1,155 570,800
2020/12/28 1,179 1,186 1,154 1,160 457,600
2020/12/25 1,174 1,184 1,168 1,178 391,500
2020/12/24 1,143 1,174 1,140 1,166 729,100
2020/12/23 1,158 1,162 1,130 1,131 694,900
2020/12/22 1,170 1,174 1,135 1,137 813,000
2020/12/21 1,185 1,188 1,147 1,175 815,700
2020/12/18 1,133 1,175 1,128 1,174 1,087,000
2020/12/17 1,137 1,145 1,123 1,130 997,200
2020/12/16 1,126 1,146 1,125 1,130 850,800
2020/12/15 1,132 1,140 1,121 1,130 724,600
2020/12/14 1,093 1,127 1,093 1,125 636,200
2020/12/11 1,105 1,112 1,086 1,100 834,100
2020/12/10 1,101 1,138 1,099 1,103 860,300
2020/12/09 1,095 1,110 1,091 1,100 574,100
2020/12/08 1,085 1,096 1,077 1,081 482,600
2020/12/07 1,100 1,107 1,090 1,090 642,300
2020/12/04 1,079 1,093 1,072 1,089 551,800
2020/12/03 1,062 1,087 1,057 1,080 593,200
2020/12/02 1,056 1,073 1,045 1,068 818,400
2020/12/01 1,004 1,042 1,004 1,041 697,400
2020/11/30 1,056 1,056 1,001 1,007 1,483,900
2020/11/27 1,068 1,069 1,050 1,057 507,300
2020/11/26 1,056 1,063 1,047 1,059 524,000
2020/11/25 1,091 1,098 1,074 1,075 806,600
2020/11/24 1,067 1,081 1,051 1,061 658,900
2020/11/20 1,056 1,061 1,043 1,051 529,700
2020/11/19 1,099 1,115 1,067 1,072 815,800
2020/11/18 1,099 1,099 1,083 1,087 1,010,300
2020/11/17 1,121 1,125 1,098 1,119 870,400
2020/11/16 1,076 1,110 1,075 1,102 771,100
2020/11/13 1,084 1,084 1,051 1,066 925,100
2020/11/12 1,080 1,090 1,068 1,087 1,044,200
2020/11/11 1,110 1,125 1,090 1,095 1,026,900
2020/11/10 1,063 1,090 1,051 1,088 1,385,800
2020/11/09 1,033 1,040 1,015 1,031 780,700
2020/11/06 991 1,018 975 1,016 701,300
2020/11/05 1,015 1,017 991 1,000 1,206,600
2020/11/04 1,046 1,067 1,039 1,045 899,600
2020/11/02 1,001 1,026 1,000 1,016 796,000
2020/10/30 994 1,002 964 973 862,700
2020/10/29 980 997 972 988 572,700
2020/10/28 1,015 1,015 991 995 843,400
2020/10/27 1,036 1,041 1,017 1,021 448,600
2020/10/26 1,055 1,079 1,051 1,054 456,800
2020/10/23 1,052 1,068 1,048 1,062 608,800
2020/10/22 1,041 1,046 1,033 1,036 644,100
2020/10/21 1,010 1,034 1,008 1,034 548,100
2020/10/20 1,031 1,040 1,008 1,011 546,300
2020/10/19 1,022 1,046 1,022 1,043 524,200
2020/10/16 1,030 1,035 1,013 1,016 752,600
2020/10/15 1,036 1,045 1,018 1,021 502,800
2020/10/14 1,013 1,024 998 1,019 814,600
2020/10/13 1,021 1,026 1,011 1,021 452,500
2020/10/12 1,010 1,023 1,002 1,013 581,200
2020/10/09 1,035 1,039 1,008 1,013 859,800
2020/10/08 1,046 1,048 1,035 1,036 546,200
2020/10/07 1,047 1,049 1,027 1,040 569,800
2020/10/06 1,052 1,067 1,048 1,062 521,900
2020/10/05 1,036 1,064 1,034 1,043 635,700
2020/10/02 1,033 1,050 1,014 1,018 804,700
2020/09/30 1,060 1,074 1,039 1,042 893,100
2020/09/29 1,074 1,080 1,056 1,065 464,700
2020/09/28 1,064 1,084 1,057 1,083 722,000
2020/09/25 1,057 1,061 1,045 1,054 661,300
2020/09/24 1,079 1,080 1,037 1,043 844,300
2020/09/23 1,085 1,088 1,060 1,072 772,500
2020/09/18 1,113 1,132 1,110 1,115 555,300
2020/09/17 1,140 1,150 1,107 1,107 685,500
2020/09/16 1,150 1,150 1,130 1,130 695,900
2020/09/15 1,169 1,170 1,153 1,167 479,100
2020/09/14 1,156 1,192 1,156 1,190 705,500
2020/09/11 1,152 1,158 1,135 1,147 998,900
2020/09/10 1,145 1,152 1,137 1,152 534,500
2020/09/09 1,147 1,153 1,138 1,139 525,800
2020/09/08 1,161 1,172 1,152 1,165 433,300
2020/09/07 1,166 1,188 1,164 1,167 379,200
2020/09/04 1,152 1,162 1,133 1,154 438,600
2020/09/03 1,184 1,187 1,160 1,161 524,500
2020/09/02 1,169 1,177 1,130 1,145 647,700
2020/09/01 1,175 1,176 1,154 1,156 636,500
2020/08/31 1,201 1,210 1,186 1,186 435,200
2020/08/28 1,187 1,214 1,159 1,175 657,800
2020/08/27 1,199 1,201 1,172 1,174 526,600
2020/08/26 1,200 1,223 1,200 1,210 400,400
2020/08/25 1,199 1,227 1,189 1,215 908,900
2020/08/24 1,192 1,192 1,164 1,169 360,600
2020/08/21 1,195 1,219 1,186 1,190 399,200
2020/08/20 1,173 1,189 1,166 1,187 344,600
2020/08/19 1,181 1,187 1,168 1,175 386,200
2020/08/18 1,184 1,189 1,171 1,178 505,600
2020/08/17 1,212 1,219 1,186 1,192 429,700
2020/08/14 1,224 1,228 1,199 1,201 811,900
2020/08/13 1,208 1,229 1,204 1,216 957,400
2020/08/12 1,178 1,212 1,177 1,202 620,100
2020/08/11 1,132 1,184 1,132 1,180 839,200
2020/08/07 1,134 1,138 1,108 1,116 539,800
2020/08/06 1,125 1,157 1,121 1,128 619,800
2020/08/05 1,142 1,143 1,108 1,113 770,400
2020/08/04 1,131 1,153 1,123 1,142 647,200
2020/08/03 1,142 1,142 1,107 1,115 940,000
2020/07/31 1,152 1,166 1,145 1,152 715,200
2020/07/30 1,180 1,194 1,167 1,174 478,700
2020/07/29 1,196 1,203 1,179 1,183 558,400
2020/07/28 1,214 1,215 1,193 1,201 551,200
2020/07/27 1,210 1,220 1,182 1,216 657,800
2020/07/22 1,220 1,249 1,212 1,215 540,400
2020/07/21 1,200 1,215 1,191 1,204 680,900
2020/07/20 1,211 1,217 1,188 1,213 414,300
2020/07/17 1,246 1,246 1,207 1,209 519,300
2020/07/16 1,251 1,279 1,230 1,242 1,058,900
2020/07/15 1,205 1,246 1,204 1,217 1,059,100
2020/07/14 1,179 1,187 1,167 1,168 366,200
2020/07/13 1,155 1,197 1,154 1,186 496,500
2020/07/10 1,154 1,157 1,133 1,134 1,061,300
2020/07/09 1,168 1,172 1,142 1,142 604,500
2020/07/08 1,179 1,197 1,164 1,169 1,085,100
2020/07/07 1,208 1,216 1,163 1,179 733,400
2020/07/06 1,170 1,211 1,170 1,206 468,400
2020/07/03 1,212 1,214 1,163 1,178 507,500
2020/07/02 1,180 1,225 1,164 1,199 801,500
2020/07/01 1,223 1,229 1,178 1,184 679,500
2020/06/30 1,205 1,241 1,196 1,216 1,111,000
2020/06/29 1,198 1,210 1,166 1,179 796,900
2020/06/26 1,207 1,235 1,201 1,228 656,100
2020/06/25 1,213 1,217 1,180 1,189 793,200
2020/06/24 1,254 1,254 1,216 1,226 897,500
2020/06/23 1,269 1,273 1,239 1,246 745,600
2020/06/22 1,240 1,279 1,235 1,264 824,500
2020/06/19 1,310 1,314 1,234 1,234 1,950,200
2020/06/18 1,280 1,292 1,264 1,280 622,500
2020/06/17 1,335 1,337 1,283 1,302 853,800
2020/06/16 1,316 1,348 1,296 1,341 908,000
2020/06/15 1,277 1,328 1,259 1,264 1,395,700
2020/06/12 1,260 1,276 1,220 1,269 1,546,400
2020/06/11 1,314 1,330 1,285 1,290 1,600,600
2020/06/10 1,342 1,365 1,324 1,354 1,128,500
2020/06/09 1,395 1,402 1,345 1,367 1,140,700
2020/06/08 1,401 1,421 1,374 1,392 1,538,100
2020/06/05 1,314 1,370 1,297 1,365 1,579,800
2020/06/04 1,322 1,360 1,276 1,296 1,874,900
2020/06/03 1,261 1,297 1,250 1,281 1,947,100
2020/06/02 1,239 1,258 1,213 1,231 1,622,300
2020/06/01 1,180 1,237 1,175 1,225 2,967,600
2020/05/29 1,181 1,181 1,146 1,146 10,711,300
2020/05/28 1,214 1,234 1,169 1,186 1,802,100
2020/05/27 1,158 1,207 1,136 1,189 2,177,300
2020/05/26 1,107 1,159 1,098 1,145 1,422,800
2020/05/25 1,090 1,110 1,079 1,096 1,021,900
2020/05/22 1,118 1,120 1,063 1,076 1,380,900
2020/05/21 1,069 1,096 1,061 1,085 966,700
2020/05/20 1,075 1,088 1,042 1,069 976,000
2020/05/19 1,090 1,112 1,069 1,071 1,596,800
2020/05/18 1,030 1,049 1,016 1,047 796,700
2020/05/15 1,036 1,045 1,000 1,017 877,200
2020/05/14 1,019 1,034 1,010 1,019 1,068,400
2020/05/13 1,036 1,043 1,015 1,021 1,888,800
2020/05/12 1,098 1,102 1,055 1,072 1,145,500
2020/05/11 1,080 1,115 1,075 1,111 945,600
2020/05/08 1,058 1,079 1,042 1,065 1,361,200
2020/05/07 1,032 1,044 1,017 1,036 1,400,600
2020/05/01 1,093 1,093 1,055 1,067 982,900
2020/04/30 1,135 1,155 1,098 1,101 1,396,200
2020/04/28 1,119 1,139 1,075 1,085 1,001,200
2020/04/27 1,073 1,119 1,066 1,119 1,139,400
2020/04/24 1,047 1,057 1,032 1,057 1,835,400
2020/04/23 991 1,051 991 1,051 1,035,400
2020/04/22 1,006 1,022 983 991 1,571,200
2020/04/21 1,030 1,051 1,006 1,020 1,272,200
2020/04/20 1,050 1,072 1,041 1,054 1,007,700
2020/04/17 1,036 1,076 1,021 1,062 1,140,800
2020/04/16 1,042 1,047 1,013 1,017 1,046,600
2020/04/15 1,111 1,121 1,050 1,059 1,396,300
2020/04/14 1,125 1,149 1,107 1,141 588,000
2020/04/13 1,176 1,198 1,125 1,135 698,200
2020/04/10 1,199 1,211 1,171 1,197 1,010,300
2020/04/09 1,151 1,183 1,128 1,176 796,600
2020/04/08 1,163 1,166 1,095 1,157 947,000
2020/04/07 1,163 1,190 1,110 1,143 779,300
2020/04/06 1,074 1,175 1,063 1,127 806,600
2020/04/03 1,122 1,141 1,065 1,083 812,800
2020/04/02 1,147 1,172 1,109 1,116 708,900
2020/04/01 1,241 1,272 1,144 1,177 889,100
2020/03/31 1,287 1,287 1,218 1,234 1,233,000
2020/03/30 1,272 1,330 1,246 1,313 985,200
2020/03/27 1,303 1,354 1,249 1,322 1,019,500
2020/03/26 1,260 1,302 1,236 1,256 761,800
2020/03/25 1,215 1,316 1,185 1,309 962,800
2020/03/24 1,108 1,159 1,053 1,155 1,299,700
2020/03/23 1,034 1,139 1,034 1,106 1,236,500
2020/03/19 1,134 1,194 979 989 1,389,600
2020/03/18 1,224 1,240 1,097 1,106 1,080,100
2020/03/17 1,197 1,242 1,153 1,204 1,318,000
2020/03/16 1,305 1,366 1,217 1,224 866,400
2020/03/13 1,261 1,344 1,237 1,280 1,735,100
2020/03/12 1,444 1,471 1,370 1,378 984,400
2020/03/11 1,503 1,528 1,471 1,474 913,200
2020/03/10 1,487 1,528 1,442 1,520 875,400
2020/03/09 1,580 1,588 1,508 1,522 946,800
2020/03/06 1,714 1,727 1,647 1,653 870,100
2020/03/05 1,775 1,782 1,739 1,754 1,168,500
2020/03/04 1,721 1,780 1,697 1,756 461,700
2020/03/03 1,783 1,800 1,747 1,747 742,500
2020/03/02 1,712 1,803 1,706 1,768 869,000
2020/02/28 1,713 1,749 1,708 1,730 999,900
2020/02/27 1,759 1,790 1,744 1,779 793,200
2020/02/26 1,794 1,797 1,752 1,783 733,900
2020/02/25 1,851 1,866 1,806 1,812 796,300
2020/02/21 1,979 1,998 1,962 1,962 379,900
2020/02/20 1,984 2,009 1,976 1,987 420,600
2020/02/19 1,953 1,983 1,932 1,960 442,200
2020/02/18 1,954 1,961 1,937 1,956 270,700
2020/02/17 1,956 1,970 1,924 1,963 277,200
2020/02/14 2,003 2,010 1,970 1,975 426,500
2020/02/13 1,993 2,009 1,980 2,008 486,200
2020/02/12 1,970 1,992 1,960 1,983 560,800
2020/02/10 1,946 1,967 1,921 1,958 384,800
2020/02/07 1,974 1,982 1,950 1,969 343,900
2020/02/06 1,957 1,989 1,954 1,975 627,000
2020/02/05 1,896 1,922 1,886 1,908 395,600
2020/02/04 1,841 1,879 1,841 1,866 559,200
2020/02/03 1,815 1,871 1,815 1,858 430,800
2020/01/31 1,860 1,899 1,860 1,876 578,300
2020/01/30 1,861 1,870 1,827 1,841 440,300
2020/01/29 1,879 1,900 1,870 1,875 458,200
2020/01/28 1,859 1,887 1,850 1,879 612,100
2020/01/27 1,883 1,896 1,865 1,886 387,000
2020/01/24 1,935 1,948 1,921 1,923 322,600
2020/01/23 1,955 1,959 1,915 1,923 473,300
2020/01/22 1,966 1,972 1,944 1,963 319,400
2020/01/21 1,991 1,998 1,967 1,970 413,100
2020/01/20 1,989 2,001 1,982 1,987 190,400
2020/01/17 1,969 2,005 1,968 2,002 536,500
2020/01/16 1,944 1,954 1,927 1,947 403,900
2020/01/15 1,935 1,951 1,916 1,934 442,500
2020/01/14 1,937 1,959 1,932 1,941 441,800
2020/01/10 1,938 1,955 1,926 1,943 650,800
2020/01/09 1,875 1,921 1,869 1,914 430,800
2020/01/08 1,870 1,885 1,837 1,850 644,300
2020/01/07 1,858 1,912 1,858 1,905 571,200
2020/01/06 1,861 1,870 1,847 1,858 522,400

このページの先頭へ