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

日本製罐(5905)の株価時系列情報

日本製罐(5905)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
2024/03/29 1,929 1,970 1,929 1,963 2,400
2024/03/28 1,906 1,959 1,893 1,928 4,600
2024/03/27 2,014 2,018 1,991 1,991 3,200
2024/03/26 2,029 2,029 1,961 2,014 5,000
2024/03/25 2,024 2,034 2,000 2,022 2,100
2024/03/22 1,999 2,030 1,980 2,030 3,000
2024/03/21 1,945 1,998 1,945 1,998 3,700
2024/03/19 1,975 1,977 1,959 1,959 1,100
2024/03/18 1,968 1,971 1,960 1,960 1,100
2024/03/15 1,934 1,934 1,934 1,934 200
2024/03/14 1,947 1,949 1,934 1,934 700
2024/03/13 1,930 1,979 1,903 1,930 3,800
2024/03/12 1,914 1,914 1,883 1,893 1,200
2024/03/11 1,929 1,929 1,830 1,874 2,500
2024/03/08 1,931 1,969 1,929 1,929 300
2024/03/07 1,942 1,946 1,930 1,930 1,200
2024/03/06 1,912 1,925 1,912 1,925 1,400
2024/03/05 1,931 1,931 1,912 1,912 1,500
2024/03/04 1,930 1,940 1,911 1,931 1,900
2024/03/01 1,937 1,937 1,927 1,930 1,000
2024/02/29 1,920 1,920 1,920 1,920 300
2024/02/28 1,914 1,936 1,914 1,930 1,400
2024/02/27 1,947 1,947 1,926 1,926 500
2024/02/26 1,929 1,948 1,919 1,934 1,700
2024/02/22 1,890 1,910 1,873 1,907 4,500
2024/02/21 1,880 1,889 1,880 1,885 800
2024/02/20 1,858 1,894 1,848 1,874 1,500
2024/02/19 1,850 1,853 1,840 1,853 1,900
2024/02/16 1,841 1,845 1,821 1,845 700
2024/02/15 1,853 1,853 1,814 1,844 2,200
2024/02/14 1,831 1,853 1,815 1,842 2,700
2024/02/13 1,827 1,845 1,826 1,829 3,600
2024/02/09 1,818 1,822 1,814 1,821 1,400
2024/02/08 1,829 1,838 1,795 1,808 7,400
2024/02/07 1,785 1,829 1,770 1,829 5,000
2024/02/06 1,850 1,850 1,823 1,825 3,100
2024/02/05 1,841 1,850 1,840 1,850 900
2024/02/02 1,879 1,879 1,832 1,855 5,600
2024/02/01 1,851 1,880 1,819 1,878 15,400
2024/01/31 1,903 2,070 1,890 1,960 16,800
2024/01/30 1,900 1,910 1,875 1,903 6,000
2024/01/29 1,897 1,930 1,895 1,904 2,200
2024/01/26 1,846 1,889 1,839 1,873 4,400
2024/01/25 1,832 1,832 1,823 1,830 2,100
2024/01/24 1,835 1,845 1,779 1,817 5,000
2024/01/23 1,824 1,832 1,817 1,828 1,000
2024/01/22 1,825 1,829 1,810 1,819 3,500
2024/01/19 1,807 1,830 1,800 1,825 3,200
2024/01/18 1,787 1,813 1,787 1,790 2,200
2024/01/17 1,792 1,796 1,765 1,770 2,000
2024/01/16 1,800 1,800 1,765 1,765 4,300
2024/01/15 1,786 1,800 1,780 1,797 900
2024/01/12 1,767 1,783 1,765 1,770 2,900
2024/01/11 1,761 1,767 1,760 1,767 1,000
2024/01/10 1,756 1,775 1,745 1,745 2,200
2024/01/09 1,778 1,787 1,760 1,760 2,700
2024/01/05 1,764 1,784 1,762 1,762 4,800
2024/01/04 1,770 1,794 1,761 1,794 3,000
2023/12/29 1,763 1,763 1,741 1,757 1,300
2023/12/28 1,720 1,749 1,720 1,749 2,500
2023/12/27 1,744 1,749 1,712 1,712 2,500
2023/12/26 1,774 1,774 1,732 1,733 1,900
2023/12/25 1,765 1,777 1,740 1,777 2,500
2023/12/21 1,772 1,772 1,751 1,751 700
2023/12/20 1,790 1,790 1,765 1,772 1,100
2023/12/19 1,789 1,790 1,784 1,790 400
2023/12/18 1,772 1,793 1,765 1,767 800
2023/12/15 1,779 1,779 1,779 1,779 100
2023/12/14 1,789 1,789 1,750 1,750 1,400
2023/12/13 1,747 1,755 1,744 1,755 6,400
2023/12/12 1,713 1,730 1,713 1,726 500
2023/12/11 1,753 1,759 1,712 1,712 2,200
2023/12/08 1,727 1,727 1,699 1,702 3,100
2023/12/07 1,760 1,760 1,730 1,730 1,200
2023/12/06 1,778 1,778 1,760 1,760 1,200
2023/12/05 1,822 1,822 1,733 1,760 8,700
2023/12/04 1,795 1,822 1,782 1,822 3,600
2023/12/01 1,741 1,780 1,741 1,780 9,800
2023/11/30 1,736 1,740 1,736 1,740 700
2023/11/29 1,717 1,730 1,705 1,730 1,600
2023/11/28 1,694 1,715 1,694 1,703 900
2023/11/27 1,697 1,719 1,693 1,693 1,600
2023/11/24 1,699 1,700 1,684 1,690 1,000
2023/11/22 1,678 1,695 1,678 1,695 1,500
2023/11/21 1,677 1,677 1,676 1,677 400
2023/11/20 1,652 1,668 1,652 1,668 1,200
2023/11/17 1,652 1,652 1,652 1,652 300
2023/11/16 1,678 1,678 1,650 1,651 1,400
2023/11/15 1,655 1,663 1,652 1,658 800
2023/11/14 1,650 1,661 1,650 1,661 700
2023/11/13 1,651 1,653 1,650 1,650 1,900
2023/11/10 1,670 1,676 1,640 1,656 1,000
2023/11/09 1,680 1,680 1,678 1,678 300
2023/11/08 1,686 1,686 1,668 1,681 300
2023/11/07 1,670 1,670 1,657 1,658 500
2023/11/06 1,654 1,683 1,654 1,670 2,800
2023/11/02 1,674 1,674 1,651 1,651 900
2023/11/01 1,698 1,698 1,651 1,652 9,500
2023/10/31 1,657 1,689 1,654 1,688 6,600
2023/10/30 1,658 1,658 1,633 1,655 1,600
2023/10/27 1,625 1,669 1,625 1,659 1,600
2023/10/26 1,677 1,677 1,615 1,635 2,000
2023/10/25 1,611 1,650 1,609 1,650 1,900
2023/10/24 1,593 1,615 1,593 1,615 800
2023/10/23 1,601 1,601 1,594 1,594 1,000
2023/10/20 1,603 1,610 1,596 1,609 1,700
2023/10/19 1,616 1,632 1,616 1,632 200
2023/10/18 1,620 1,632 1,604 1,632 2,500
2023/10/17 1,590 1,618 1,580 1,618 1,300
2023/10/16 1,601 1,610 1,599 1,599 1,300
2023/10/13 1,620 1,620 1,612 1,612 200
2023/10/12 1,630 1,630 1,614 1,620 2,300
2023/10/11 1,630 1,630 1,630 1,630 200
2023/10/10 1,639 1,641 1,630 1,630 1,700
2023/10/06 1,619 1,640 1,617 1,639 1,100
2023/10/05 1,628 1,636 1,619 1,628 3,300
2023/10/04 1,603 1,643 1,603 1,614 2,400
2023/10/03 1,667 1,670 1,640 1,668 3,500
2023/10/02 1,690 1,690 1,669 1,669 2,200
2023/09/29 1,670 1,671 1,666 1,671 300
2023/09/28 1,680 1,681 1,670 1,670 1,700
2023/09/27 1,678 1,678 1,678 1,678 200
2023/09/26 1,682 1,704 1,682 1,690 900
2023/09/25 1,694 1,694 1,677 1,687 1,100
2023/09/22 1,688 1,691 1,677 1,691 1,300
2023/09/21 1,709 1,709 1,685 1,695 1,500
2023/09/20 1,705 1,705 1,690 1,697 2,000
2023/09/19 1,697 1,712 1,694 1,712 5,700
2023/09/15 1,692 1,719 1,692 1,719 1,200
2023/09/14 1,712 1,730 1,696 1,700 1,200
2023/09/13 1,727 1,727 1,696 1,700 1,000
2023/09/12 1,740 1,748 1,697 1,718 2,600
2023/09/11 1,696 1,736 1,694 1,736 1,800
2023/09/08 1,680 1,706 1,680 1,706 3,700
2023/09/07 1,679 1,705 1,678 1,685 3,200
2023/09/06 1,685 1,685 1,678 1,678 1,700
2023/09/05 1,695 1,706 1,680 1,680 1,900
2023/09/04 1,720 1,746 1,700 1,700 3,000
2023/09/01 1,714 1,715 1,689 1,710 1,500
2023/08/31 1,715 1,719 1,706 1,717 700
2023/08/30 1,698 1,698 1,698 1,698 100
2023/08/29 1,715 1,715 1,685 1,705 2,000
2023/08/28 1,746 1,746 1,714 1,715 4,600
2023/08/25 1,710 1,732 1,710 1,720 400
2023/08/24 1,690 1,710 1,690 1,710 300
2023/08/23 1,716 1,716 1,700 1,710 1,200
2023/08/22 1,699 1,710 1,678 1,710 3,100
2023/08/21 1,690 1,730 1,685 1,715 2,100
2023/08/18 1,699 1,699 1,699 1,699 300
2023/08/17 1,726 1,726 1,690 1,700 2,800
2023/08/16 1,736 1,736 1,726 1,730 1,100
2023/08/15 1,781 1,781 1,727 1,736 1,000
2023/08/14 1,745 1,745 1,717 1,718 1,300
2023/08/10 1,770 1,770 1,716 1,738 5,100
2023/08/09 1,737 1,749 1,707 1,749 3,000
2023/08/08 1,729 1,750 1,728 1,734 4,400
2023/08/07 1,709 1,760 1,708 1,716 8,000
2023/08/04 1,700 1,707 1,676 1,699 1,800
2023/08/03 1,666 1,720 1,666 1,709 2,100
2023/08/02 1,686 1,700 1,673 1,685 3,500
2023/08/01 1,726 1,894 1,632 1,660 24,100
2023/07/31 1,577 1,608 1,565 1,583 2,100
2023/07/28 1,581 1,581 1,522 1,551 1,300
2023/07/27 1,560 1,600 1,560 1,600 1,000
2023/07/26 1,595 1,595 1,594 1,595 1,400
2023/07/25 1,587 1,590 1,570 1,590 900
2023/07/24 1,582 1,582 1,559 1,577 500
2023/07/21 1,555 1,570 1,555 1,557 800
2023/07/20 1,554 1,570 1,552 1,554 1,300
2023/07/19 1,575 1,575 1,575 1,575 100
2023/07/18 1,549 1,550 1,537 1,550 1,000
2023/07/14 1,538 1,549 1,521 1,549 500
2023/07/13 1,540 1,550 1,532 1,538 600
2023/07/12 1,555 1,555 1,540 1,550 800
2023/07/11 1,587 1,587 1,549 1,555 1,000
2023/07/10 1,560 1,560 1,540 1,547 2,000
2023/07/07 1,560 1,560 1,538 1,560 400
2023/07/06 1,531 1,570 1,515 1,570 1,600
2023/07/05 1,532 1,532 1,532 1,532 200
2023/07/04 1,546 1,546 1,546 1,546 100
2023/07/03 1,554 1,565 1,517 1,543 1,300
2023/06/30 1,520 1,520 1,509 1,509 700
2023/06/29 1,519 1,519 1,503 1,513 900
2023/06/28 1,519 1,519 1,503 1,503 300
2023/06/27 1,501 1,501 1,501 1,501 100
2023/06/26 1,518 1,519 1,490 1,509 1,700
2023/06/23 1,500 1,500 1,495 1,500 500
2023/06/22 1,466 1,498 1,466 1,495 600
2023/06/21 1,500 1,500 1,461 1,492 5,200
2023/06/16 1,501 1,507 1,500 1,507 400
2023/06/15 1,527 1,527 1,500 1,501 800
2023/06/14 1,531 1,531 1,481 1,515 1,600
2023/06/13 1,472 1,492 1,451 1,492 1,000
2023/06/12 1,498 1,528 1,480 1,480 2,700
2023/06/09 1,500 1,505 1,483 1,486 600
2023/06/08 1,498 1,498 1,498 1,498 100
2023/06/06 1,502 1,508 1,479 1,508 700
2023/06/05 1,497 1,513 1,497 1,510 1,300
2023/06/02 1,490 1,490 1,490 1,490 100
2023/06/01 1,476 1,513 1,476 1,477 1,900

このページの先頭へ