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 |
|---|---|---|---|---|---|
| 2025/08/15 | 826 | 830 | 826 | 828 | 5,100 |
| 2025/08/14 | 828 | 830 | 826 | 827 | 4,400 |
| 2025/08/13 | 830 | 831 | 827 | 830 | 13,200 |
| 2025/08/12 | 831 | 832 | 828 | 831 | 8,900 |
| 2025/08/08 | 833 | 836 | 828 | 828 | 12,500 |
| 2025/08/07 | 830 | 832 | 828 | 829 | 8,400 |
| 2025/08/06 | 828 | 828 | 826 | 828 | 4,000 |
| 2025/08/05 | 826 | 827 | 825 | 827 | 4,800 |
| 2025/08/04 | 824 | 825 | 823 | 824 | 7,000 |
| 2025/08/01 | 825 | 828 | 824 | 824 | 9,400 |
| 2025/07/31 | 835 | 836 | 818 | 827 | 24,300 |
| 2025/07/30 | 828 | 844 | 819 | 835 | 25,800 |
| 2025/07/29 | 825 | 827 | 820 | 827 | 8,500 |
| 2025/07/28 | 819 | 825 | 817 | 825 | 21,900 |
| 2025/07/25 | 819 | 819 | 815 | 817 | 10,100 |
| 2025/07/24 | 818 | 818 | 815 | 818 | 7,800 |
| 2025/07/23 | 813 | 817 | 813 | 816 | 14,000 |
| 2025/07/22 | 815 | 815 | 811 | 811 | 6,300 |
| 2025/07/18 | 813 | 814 | 812 | 813 | 7,700 |
| 2025/07/17 | 813 | 813 | 812 | 813 | 4,400 |
| 2025/07/16 | 815 | 815 | 812 | 812 | 6,000 |
| 2025/07/15 | 815 | 816 | 813 | 813 | 9,200 |
| 2025/07/14 | 817 | 817 | 814 | 816 | 3,400 |
| 2025/07/11 | 816 | 819 | 811 | 816 | 16,500 |
| 2025/07/10 | 816 | 816 | 815 | 816 | 2,900 |
| 2025/07/09 | 815 | 816 | 814 | 816 | 4,500 |
| 2025/07/08 | 816 | 816 | 814 | 816 | 4,000 |
| 2025/07/07 | 816 | 817 | 813 | 816 | 6,500 |
| 2025/07/04 | 816 | 816 | 813 | 813 | 4,500 |
| 2025/07/03 | 816 | 816 | 813 | 814 | 5,600 |
| 2025/07/02 | 809 | 815 | 809 | 814 | 7,100 |
| 2025/07/01 | 816 | 816 | 806 | 811 | 11,700 |
| 2025/06/30 | 815 | 816 | 812 | 813 | 17,800 |
| 2025/06/27 | 811 | 819 | 809 | 815 | 23,300 |
| 2025/06/26 | 831 | 831 | 827 | 829 | 75,400 |
| 2025/06/25 | 829 | 831 | 828 | 831 | 8,500 |
| 2025/06/24 | 831 | 834 | 828 | 832 | 12,300 |
| 2025/06/23 | 832 | 833 | 829 | 832 | 6,600 |
| 2025/06/20 | 831 | 837 | 828 | 831 | 9,000 |
| 2025/06/19 | 829 | 831 | 828 | 831 | 21,300 |
| 2025/06/18 | 828 | 832 | 828 | 832 | 8,300 |
| 2025/06/17 | 829 | 832 | 828 | 832 | 9,300 |
| 2025/06/16 | 832 | 833 | 830 | 832 | 5,700 |
| 2025/06/13 | 830 | 833 | 828 | 832 | 8,500 |
| 2025/06/12 | 830 | 833 | 830 | 833 | 5,100 |
| 2025/06/11 | 830 | 834 | 830 | 833 | 8,800 |
| 2025/06/10 | 831 | 835 | 830 | 830 | 19,500 |
| 2025/06/09 | 828 | 834 | 828 | 834 | 6,600 |
| 2025/06/06 | 828 | 831 | 827 | 828 | 5,600 |
| 2025/06/05 | 826 | 831 | 826 | 829 | 4,500 |
| 2025/06/04 | 829 | 833 | 828 | 830 | 5,700 |
| 2025/06/03 | 837 | 837 | 828 | 829 | 15,200 |
| 2025/06/02 | 836 | 840 | 834 | 840 | 8,200 |
| 2025/05/30 | 831 | 837 | 831 | 836 | 6,700 |
| 2025/05/29 | 828 | 837 | 828 | 837 | 7,200 |
| 2025/05/28 | 834 | 834 | 825 | 825 | 15,000 |
| 2025/05/27 | 829 | 834 | 828 | 831 | 3,700 |
| 2025/05/26 | 830 | 835 | 829 | 829 | 5,500 |
| 2025/05/23 | 832 | 832 | 828 | 830 | 5,100 |
| 2025/05/22 | 825 | 829 | 825 | 829 | 2,600 |
| 2025/05/21 | 827 | 830 | 825 | 825 | 4,100 |
| 2025/05/20 | 832 | 832 | 827 | 827 | 5,600 |
| 2025/05/19 | 828 | 832 | 828 | 832 | 7,000 |
| 2025/05/16 | 828 | 829 | 825 | 826 | 5,900 |
| 2025/05/15 | 829 | 829 | 825 | 828 | 4,400 |
| 2025/05/14 | 830 | 833 | 828 | 829 | 6,500 |
| 2025/05/13 | 836 | 836 | 830 | 834 | 9,300 |
| 2025/05/12 | 839 | 839 | 832 | 833 | 12,200 |
| 2025/05/09 | 841 | 844 | 833 | 833 | 13,900 |
| 2025/05/08 | 840 | 842 | 833 | 835 | 13,200 |
| 2025/05/07 | 831 | 839 | 825 | 839 | 18,300 |
| 2025/05/02 | 832 | 834 | 799 | 820 | 55,400 |
| 2025/05/01 | 832 | 839 | 829 | 829 | 10,400 |
| 2025/04/30 | 830 | 858 | 823 | 839 | 129,500 |
| 2025/04/28 | 829 | 830 | 824 | 826 | 11,200 |
| 2025/04/25 | 825 | 825 | 818 | 823 | 23,800 |
| 2025/04/24 | 817 | 819 | 816 | 818 | 7,300 |
| 2025/04/23 | 818 | 818 | 814 | 816 | 11,200 |
| 2025/04/22 | 812 | 816 | 812 | 815 | 7,600 |
| 2025/04/21 | 813 | 815 | 812 | 815 | 11,900 |
| 2025/04/18 | 809 | 812 | 807 | 811 | 11,800 |
| 2025/04/17 | 809 | 809 | 804 | 806 | 10,600 |
| 2025/04/16 | 810 | 810 | 802 | 808 | 11,100 |
| 2025/04/15 | 810 | 813 | 804 | 805 | 15,500 |
| 2025/04/14 | 815 | 815 | 803 | 804 | 23,300 |
| 2025/04/11 | 802 | 806 | 791 | 806 | 12,300 |
| 2025/04/10 | 830 | 830 | 798 | 810 | 21,600 |
| 2025/04/09 | 806 | 806 | 780 | 794 | 24,700 |
| 2025/04/08 | 818 | 818 | 790 | 798 | 34,700 |
| 2025/04/07 | 789 | 789 | 750 | 773 | 92,000 |
| 2025/04/04 | 813 | 813 | 780 | 790 | 104,300 |
| 2025/04/03 | 818 | 826 | 810 | 815 | 41,400 |
| 2025/04/02 | 831 | 831 | 823 | 827 | 13,200 |
| 2025/04/01 | 835 | 835 | 826 | 829 | 9,400 |
| 2025/03/31 | 838 | 839 | 826 | 831 | 16,800 |
| 2025/03/28 | 835 | 838 | 825 | 838 | 30,600 |
| 2025/03/27 | 836 | 836 | 832 | 834 | 11,000 |
| 2025/03/26 | 835 | 836 | 831 | 832 | 15,300 |
| 2025/03/25 | 833 | 833 | 826 | 832 | 22,400 |
| 2025/03/24 | 829 | 833 | 824 | 829 | 17,500 |
| 2025/03/21 | 827 | 839 | 825 | 829 | 28,900 |
| 2025/03/19 | 825 | 826 | 823 | 826 | 19,200 |
| 2025/03/18 | 825 | 827 | 823 | 825 | 22,200 |
| 2025/03/17 | 826 | 826 | 823 | 826 | 9,100 |
| 2025/03/14 | 825 | 825 | 823 | 825 | 9,000 |
| 2025/03/13 | 825 | 825 | 822 | 825 | 7,800 |
| 2025/03/12 | 825 | 829 | 824 | 828 | 14,300 |
| 2025/03/11 | 827 | 828 | 823 | 828 | 10,900 |
| 2025/03/10 | 827 | 828 | 826 | 826 | 8,300 |
| 2025/03/07 | 820 | 825 | 819 | 825 | 18,300 |
| 2025/03/06 | 825 | 825 | 819 | 823 | 18,900 |
| 2025/03/05 | 819 | 823 | 819 | 823 | 19,100 |
| 2025/03/04 | 817 | 819 | 816 | 819 | 9,300 |
| 2025/03/03 | 819 | 819 | 816 | 816 | 9,600 |
| 2025/02/28 | 817 | 817 | 815 | 817 | 6,500 |
| 2025/02/27 | 817 | 817 | 814 | 815 | 5,800 |
| 2025/02/26 | 819 | 819 | 815 | 815 | 10,800 |
| 2025/02/25 | 820 | 820 | 816 | 819 | 8,100 |
| 2025/02/21 | 818 | 819 | 816 | 818 | 6,600 |
| 2025/02/20 | 820 | 820 | 816 | 820 | 7,900 |
| 2025/02/19 | 818 | 819 | 815 | 819 | 7,500 |
| 2025/02/18 | 820 | 820 | 816 | 817 | 10,900 |
| 2025/02/17 | 821 | 821 | 816 | 816 | 13,500 |
| 2025/02/14 | 821 | 821 | 818 | 820 | 5,600 |
| 2025/02/13 | 821 | 821 | 817 | 820 | 7,300 |
| 2025/02/12 | 821 | 823 | 817 | 818 | 18,000 |
| 2025/02/10 | 821 | 821 | 816 | 821 | 23,600 |
| 2025/02/07 | 819 | 821 | 818 | 820 | 7,900 |
| 2025/02/06 | 820 | 820 | 815 | 817 | 12,900 |
| 2025/02/05 | 825 | 825 | 815 | 817 | 13,800 |
| 2025/02/04 | 815 | 823 | 814 | 818 | 24,400 |
| 2025/02/03 | 814 | 818 | 805 | 808 | 65,100 |
| 2025/01/31 | 829 | 848 | 814 | 815 | 141,100 |
| 2025/01/30 | 829 | 835 | 814 | 814 | 146,800 |
| 2025/01/29 | 837 | 837 | 831 | 833 | 15,200 |
| 2025/01/28 | 827 | 838 | 827 | 837 | 20,300 |
| 2025/01/27 | 824 | 828 | 822 | 825 | 20,400 |
| 2025/01/24 | 826 | 826 | 820 | 824 | 14,500 |
| 2025/01/23 | 824 | 826 | 820 | 826 | 11,400 |
| 2025/01/22 | 823 | 824 | 820 | 824 | 7,700 |
| 2025/01/21 | 821 | 823 | 818 | 823 | 7,400 |
| 2025/01/20 | 816 | 821 | 812 | 821 | 8,700 |
| 2025/01/17 | 816 | 818 | 800 | 816 | 38,900 |
| 2025/01/16 | 827 | 827 | 817 | 817 | 27,500 |
| 2025/01/15 | 829 | 829 | 825 | 825 | 15,500 |
| 2025/01/14 | 834 | 834 | 828 | 832 | 16,500 |
| 2025/01/10 | 832 | 832 | 825 | 828 | 15,700 |
| 2025/01/09 | 835 | 835 | 827 | 830 | 17,600 |
| 2025/01/08 | 840 | 840 | 830 | 834 | 13,800 |
| 2025/01/07 | 844 | 844 | 830 | 833 | 28,600 |
| 2025/01/06 | 840 | 840 | 829 | 838 | 35,600 |
| 2024/12/30 | 832 | 834 | 828 | 834 | 24,900 |
| 2024/12/27 | 831 | 834 | 824 | 830 | 69,500 |
| 2024/12/26 | 858 | 858 | 851 | 856 | 50,500 |
| 2024/12/25 | 858 | 859 | 851 | 855 | 23,000 |
| 2024/12/24 | 860 | 860 | 856 | 857 | 20,200 |
| 2024/12/23 | 860 | 860 | 856 | 860 | 15,300 |
| 2024/12/20 | 860 | 860 | 856 | 860 | 19,700 |
| 2024/12/19 | 855 | 859 | 855 | 859 | 10,100 |
| 2024/12/18 | 855 | 859 | 855 | 859 | 11,200 |
| 2024/12/17 | 855 | 858 | 855 | 858 | 9,800 |
| 2024/12/16 | 859 | 859 | 853 | 857 | 13,100 |
| 2024/12/13 | 857 | 857 | 852 | 853 | 7,300 |
| 2024/12/12 | 860 | 860 | 855 | 857 | 11,100 |
| 2024/12/11 | 860 | 860 | 855 | 856 | 9,500 |
| 2024/12/10 | 860 | 860 | 856 | 858 | 8,500 |
| 2024/12/09 | 860 | 860 | 855 | 857 | 15,700 |
| 2024/12/06 | 853 | 856 | 847 | 856 | 16,000 |
| 2024/12/05 | 856 | 858 | 847 | 852 | 23,100 |
| 2024/12/04 | 853 | 853 | 841 | 849 | 18,900 |
| 2024/12/03 | 843 | 849 | 839 | 848 | 17,400 |
| 2024/12/02 | 837 | 839 | 828 | 838 | 16,200 |
| 2024/11/29 | 844 | 845 | 819 | 824 | 65,500 |
| 2024/11/28 | 840 | 844 | 838 | 844 | 12,400 |
| 2024/11/27 | 852 | 852 | 840 | 840 | 9,500 |
| 2024/11/26 | 856 | 856 | 841 | 849 | 17,000 |
| 2024/11/25 | 853 | 856 | 853 | 856 | 20,700 |
| 2024/11/22 | 861 | 861 | 856 | 859 | 8,000 |
| 2024/11/21 | 862 | 862 | 859 | 859 | 3,000 |
| 2024/11/20 | 862 | 862 | 859 | 860 | 4,500 |
| 2024/11/19 | 863 | 863 | 860 | 860 | 2,000 |
| 2024/11/18 | 859 | 864 | 859 | 863 | 9,900 |
| 2024/11/15 | 862 | 864 | 859 | 859 | 3,100 |
| 2024/11/14 | 863 | 864 | 858 | 859 | 7,200 |
| 2024/11/13 | 862 | 865 | 860 | 860 | 6,500 |
| 2024/11/12 | 864 | 865 | 860 | 862 | 4,200 |
| 2024/11/11 | 863 | 864 | 859 | 864 | 8,900 |
| 2024/11/08 | 864 | 864 | 856 | 859 | 9,600 |
| 2024/11/07 | 868 | 868 | 864 | 866 | 12,500 |
| 2024/11/06 | 869 | 870 | 865 | 868 | 20,700 |
| 2024/11/05 | 874 | 874 | 863 | 868 | 13,700 |
| 2024/11/01 | 859 | 880 | 820 | 868 | 150,200 |
| 2024/10/31 | 828 | 870 | 828 | 863 | 52,500 |
| 2024/10/30 | 838 | 847 | 823 | 823 | 103,000 |
| 2024/10/29 | 835 | 850 | 835 | 841 | 18,000 |
| 2024/10/28 | 831 | 839 | 831 | 839 | 9,100 |
| 2024/10/25 | 839 | 839 | 829 | 834 | 10,000 |
| 2024/10/24 | 838 | 840 | 835 | 839 | 11,600 |
| 2024/10/23 | 854 | 854 | 840 | 841 | 18,400 |
| 2024/10/22 | 854 | 857 | 852 | 854 | 3,700 |