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 |