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

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
2016/12/30 1,955 1,972 1,952 1,955 12,500
2016/12/29 1,954 1,972 1,953 1,968 28,200
2016/12/28 1,941 1,972 1,935 1,970 22,800
2016/12/27 1,962 1,980 1,961 1,967 43,700
2016/12/26 1,989 1,989 1,958 1,974 53,100
2016/12/22 2,007 2,015 1,991 1,998 21,700
2016/12/21 2,019 2,019 2,003 2,006 8,000
2016/12/20 2,001 2,020 1,991 2,020 16,100
2016/12/19 2,050 2,064 1,990 1,997 59,700
2016/12/16 2,064 2,064 2,042 2,043 4,600
2016/12/15 2,055 2,061 2,048 2,055 7,600
2016/12/14 2,039 2,048 2,037 2,042 9,500
2016/12/13 2,060 2,060 2,036 2,042 5,600
2016/12/12 2,109 2,109 2,058 2,069 8,900
2016/12/09 2,105 2,110 2,091 2,094 4,900
2016/12/08 2,120 2,120 2,095 2,103 5,500
2016/12/07 2,093 2,110 2,093 2,109 6,000
2016/12/06 2,084 2,090 2,075 2,085 3,200
2016/12/05 2,100 2,118 2,074 2,084 8,600
2016/12/02 2,102 2,102 2,070 2,090 7,800
2016/12/01 2,095 2,132 2,083 2,090 12,500
2016/11/30 2,088 2,093 2,070 2,083 9,200
2016/11/29 2,022 2,058 2,022 2,058 6,500
2016/11/28 2,015 2,043 2,013 2,022 5,000
2016/11/25 2,037 2,057 2,006 2,013 14,100
2016/11/24 2,097 2,117 2,025 2,037 31,700
2016/11/22 2,100 2,111 2,082 2,096 11,600
2016/11/21 2,121 2,121 2,071 2,107 14,700
2016/11/18 2,145 2,146 2,123 2,126 18,000
2016/11/17 2,036 2,155 2,036 2,151 29,600
2016/11/16 2,041 2,042 2,029 2,040 5,800
2016/11/15 2,008 2,016 2,008 2,014 10,300
2016/11/14 1,980 2,025 1,980 2,025 22,900
2016/11/11 2,037 2,068 2,032 2,044 16,000
2016/11/10 2,059 2,063 2,023 2,033 9,300
2016/11/09 2,068 2,068 1,920 1,981 18,800
2016/11/08 2,020 2,042 2,019 2,031 9,400
2016/11/07 1,985 2,020 1,985 2,016 10,300
2016/11/04 1,985 1,985 1,933 1,985 19,000
2016/11/02 2,017 2,020 2,000 2,005 14,600
2016/11/01 2,016 2,025 1,999 2,024 9,300
2016/10/31 2,001 2,010 1,975 2,008 13,700
2016/10/28 2,005 2,010 2,000 2,001 10,500
2016/10/27 2,020 2,025 2,005 2,018 7,800
2016/10/26 2,030 2,039 2,016 2,027 5,300
2016/10/25 2,048 2,048 2,031 2,034 6,200
2016/10/24 2,040 2,045 2,026 2,030 5,900
2016/10/21 2,029 2,037 2,006 2,016 8,100
2016/10/20 2,074 2,074 2,001 2,029 15,700
2016/10/19 2,070 2,079 2,067 2,074 8,900
2016/10/18 2,079 2,087 2,069 2,079 7,600
2016/10/17 2,078 2,098 2,066 2,088 14,600
2016/10/14 2,030 2,088 2,030 2,084 16,900
2016/10/13 2,015 2,025 2,012 2,024 9,400
2016/10/12 1,994 2,018 1,974 2,008 13,800
2016/10/11 1,988 2,022 1,983 2,004 19,300
2016/10/07 1,974 1,994 1,966 1,989 14,500
2016/10/06 1,954 1,980 1,950 1,975 13,700
2016/10/05 1,931 1,945 1,930 1,940 8,100
2016/10/04 1,939 1,943 1,930 1,930 4,800
2016/10/03 1,931 1,944 1,915 1,937 8,000
2016/09/30 1,940 1,940 1,915 1,929 12,800
2016/09/29 1,960 1,964 1,914 1,963 13,500
2016/09/28 1,972 1,987 1,955 1,970 17,500
2016/09/27 1,926 1,956 1,898 1,953 19,600
2016/09/26 1,856 1,926 1,841 1,906 33,800
2016/09/23 1,801 1,833 1,796 1,832 18,500
2016/09/21 1,776 1,783 1,768 1,776 8,600
2016/09/20 1,788 1,795 1,775 1,776 10,600
2016/09/16 1,770 1,807 1,770 1,783 8,300
2016/09/15 1,771 1,788 1,771 1,777 2,700
2016/09/14 1,799 1,820 1,773 1,792 12,500
2016/09/13 1,752 1,797 1,752 1,797 9,000
2016/09/12 1,750 1,762 1,750 1,754 9,400
2016/09/09 1,756 1,774 1,756 1,762 11,700
2016/09/08 1,753 1,769 1,747 1,761 3,200
2016/09/07 1,765 1,778 1,748 1,755 13,800
2016/09/06 1,770 1,780 1,765 1,770 5,500
2016/09/05 1,769 1,783 1,762 1,770 6,500
2016/09/02 1,740 1,760 1,730 1,732 28,600
2016/09/01 1,821 1,822 1,770 1,776 15,600
2016/08/31 1,850 1,850 1,823 1,823 12,400
2016/08/30 1,850 1,865 1,823 1,852 12,300
2016/08/29 1,801 1,901 1,801 1,860 35,900
2016/08/26 1,724 1,799 1,724 1,799 111,200
2016/08/25 1,747 1,747 1,708 1,708 21,600
2016/08/24 1,730 1,749 1,730 1,749 6,200
2016/08/23 1,756 1,758 1,738 1,738 4,600
2016/08/22 1,720 1,754 1,720 1,754 9,100
2016/08/19 1,710 1,727 1,710 1,721 4,900
2016/08/18 1,749 1,749 1,710 1,710 5,300
2016/08/17 1,772 1,772 1,750 1,750 6,400
2016/08/16 1,759 1,776 1,759 1,772 7,200
2016/08/15 1,731 1,740 1,722 1,740 11,600
2016/08/12 1,720 1,769 1,720 1,731 42,800
2016/08/10 1,670 1,671 1,641 1,641 1,000
2016/08/09 1,630 1,670 1,630 1,670 2,400
2016/08/08 1,585 1,650 1,580 1,630 6,000
2016/08/05 1,650 1,679 1,647 1,665 1,200
2016/08/04 1,682 1,682 1,650 1,650 2,600
2016/08/03 1,680 1,703 1,672 1,700 2,100
2016/08/02 1,703 1,704 1,703 1,704 900
2016/08/01 1,708 1,714 1,680 1,714 1,700
2016/07/29 1,680 1,711 1,665 1,708 3,100
2016/07/28 1,670 1,681 1,670 1,681 800
2016/07/27 1,650 1,685 1,650 1,682 3,000
2016/07/26 1,670 1,677 1,650 1,650 2,700
2016/07/25 1,671 1,682 1,670 1,675 3,300
2016/07/22 1,650 1,680 1,650 1,671 3,300
2016/07/21 1,650 1,674 1,650 1,674 3,600
2016/07/20 1,663 1,663 1,633 1,643 3,300
2016/07/19 1,669 1,669 1,651 1,655 1,000
2016/07/15 1,640 1,657 1,640 1,655 1,600
2016/07/14 1,644 1,652 1,621 1,649 3,200
2016/07/13 1,654 1,654 1,610 1,621 2,900
2016/07/12 1,640 1,653 1,624 1,653 3,900
2016/07/11 1,595 1,636 1,595 1,609 1,700
2016/07/08 1,630 1,630 1,580 1,580 2,200
2016/07/07 1,600 1,605 1,581 1,590 1,000
2016/07/06 1,592 1,602 1,576 1,600 4,200
2016/07/05 1,599 1,615 1,589 1,592 2,100
2016/07/04 1,601 1,620 1,596 1,601 9,500
2016/07/01 1,621 1,650 1,550 1,601 18,800
2016/06/30 1,680 1,680 1,650 1,650 600
2016/06/29 1,680 1,680 1,650 1,650 1,300
2016/06/28 1,561 1,648 1,561 1,648 2,400
2016/06/27 1,599 1,641 1,594 1,615 3,600
2016/06/24 1,750 1,750 1,510 1,610 16,200
2016/06/23 1,700 1,746 1,670 1,697 1,900
2016/06/22 1,771 1,771 1,660 1,669 3,900
2016/06/21 1,735 1,749 1,735 1,735 1,400
2016/06/20 1,676 1,798 1,676 1,775 2,900
2016/06/17 1,635 1,748 1,635 1,676 7,100
2016/06/16 1,744 1,744 1,625 1,632 6,600
2016/06/15 1,720 1,750 1,699 1,750 2,500
2016/06/14 1,740 1,740 1,660 1,740 8,400
2016/06/13 1,752 1,789 1,731 1,746 7,700
2016/06/10 1,797 1,800 1,755 1,755 5,600
2016/06/09 1,800 1,800 1,794 1,797 2,100
2016/06/08 1,820 1,820 1,790 1,801 11,100
2016/06/07 1,735 1,840 1,680 1,810 22,300
2016/06/06 1,654 1,725 1,654 1,720 5,600
2016/06/03 1,655 1,683 1,655 1,679 3,700
2016/06/02 1,680 1,685 1,670 1,676 3,900
2016/06/01 1,684 1,715 1,681 1,682 7,700
2016/05/31 1,685 1,690 1,682 1,684 2,700
2016/05/30 1,675 1,690 1,670 1,680 3,200
2016/05/27 1,696 1,713 1,675 1,686 3,300
2016/05/26 1,719 1,719 1,701 1,714 2,300
2016/05/25 1,719 1,721 1,712 1,721 4,400
2016/05/24 1,708 1,727 1,707 1,715 1,100
2016/05/23 1,725 1,737 1,703 1,703 3,400
2016/05/20 1,735 1,740 1,727 1,740 2,800
2016/05/19 1,726 1,739 1,701 1,733 1,700
2016/05/18 1,750 1,759 1,726 1,749 3,500
2016/05/17 1,780 1,780 1,750 1,759 6,000
2016/05/16 1,750 1,810 1,750 1,780 21,100
2016/05/13 1,693 1,719 1,693 1,710 9,200
2016/05/12 1,680 1,680 1,675 1,679 900
2016/05/11 1,730 1,730 1,660 1,695 4,100
2016/05/10 1,677 1,696 1,675 1,696 3,600
2016/05/09 1,640 1,655 1,635 1,655 1,800
2016/05/06 1,645 1,647 1,638 1,647 2,400
2016/05/02 1,635 1,643 1,625 1,638 1,800
2016/04/28 1,651 1,702 1,644 1,651 4,000
2016/04/27 1,684 1,720 1,652 1,668 5,000
2016/04/26 1,713 1,748 1,637 1,720 13,200
2016/04/25 1,725 1,725 1,670 1,678 10,000
2016/04/22 1,650 1,686 1,640 1,678 6,300
2016/04/21 1,650 1,663 1,639 1,650 2,800
2016/04/20 1,665 1,665 1,635 1,650 5,500
2016/04/19 1,640 1,654 1,610 1,654 3,100
2016/04/18 1,620 1,644 1,602 1,636 5,200
2016/04/15 1,619 1,635 1,612 1,628 3,900
2016/04/14 1,636 1,664 1,621 1,621 4,500
2016/04/13 1,625 1,640 1,616 1,635 4,100
2016/04/12 1,645 1,645 1,620 1,633 2,300
2016/04/11 1,627 1,650 1,606 1,627 4,100
2016/04/08 1,630 1,650 1,618 1,627 4,200
2016/04/07 1,640 1,669 1,637 1,640 2,100
2016/04/06 1,650 1,677 1,625 1,640 6,800
2016/04/05 1,716 1,716 1,660 1,674 3,500
2016/04/04 1,720 1,720 1,700 1,716 2,100
2016/04/01 1,752 1,760 1,675 1,735 10,400
2016/03/31 1,745 1,755 1,726 1,752 3,200
2016/03/30 1,700 1,760 1,700 1,745 7,200
2016/03/29 1,670 1,699 1,670 1,699 3,000
2016/03/28 1,720 1,720 1,672 1,684 4,500
2016/03/25 1,685 1,774 1,652 1,680 12,500
2016/03/24 1,689 1,689 1,660 1,666 5,600
2016/03/23 1,695 1,700 1,690 1,690 2,100
2016/03/22 1,703 1,709 1,695 1,695 2,800
2016/03/18 1,715 1,735 1,681 1,700 9,300
2016/03/17 1,739 1,770 1,708 1,715 8,500
2016/03/16 1,766 1,766 1,703 1,765 6,500
2016/03/15 1,740 1,770 1,735 1,737 7,000
2016/03/14 1,703 1,775 1,695 1,771 19,100
2016/03/11 1,629 1,690 1,620 1,685 11,800
2016/03/10 1,607 1,636 1,607 1,618 3,900
2016/03/09 1,630 1,640 1,605 1,605 7,100
2016/03/08 1,635 1,650 1,625 1,630 3,800
2016/03/07 1,650 1,653 1,631 1,637 5,700
2016/03/04 1,608 1,635 1,608 1,632 3,200
2016/03/03 1,620 1,620 1,598 1,618 4,400
2016/03/02 1,643 1,644 1,613 1,623 4,100
2016/03/01 1,568 1,615 1,561 1,607 6,200
2016/02/29 1,597 1,633 1,550 1,568 12,900
2016/02/26 1,668 1,675 1,576 1,585 17,600
2016/02/25 1,680 1,680 1,663 1,668 4,000
2016/02/24 1,670 1,680 1,630 1,649 7,600
2016/02/23 1,660 1,694 1,653 1,664 9,900
2016/02/22 1,620 1,650 1,613 1,630 7,700
2016/02/19 1,530 1,612 1,513 1,612 10,200
2016/02/18 1,468 1,548 1,468 1,515 9,700
2016/02/17 1,380 1,540 1,380 1,473 12,500
2016/02/16 1,383 1,422 1,378 1,401 12,700
2016/02/15 1,455 1,519 1,356 1,383 34,900
2016/02/12 1,435 1,579 1,400 1,455 13,400
2016/02/10 1,585 1,608 1,540 1,585 11,400
2016/02/09 1,600 1,602 1,560 1,585 5,100
2016/02/08 1,550 1,692 1,531 1,679 6,600
2016/02/05 1,650 1,657 1,563 1,620 6,800
2016/02/04 1,660 1,671 1,640 1,659 5,700
2016/02/03 1,720 1,780 1,650 1,689 14,100
2016/02/02 1,710 1,777 1,710 1,758 9,400
2016/02/01 1,710 1,750 1,681 1,750 14,300
2016/01/29 1,680 1,680 1,635 1,663 9,300
2016/01/28 1,660 1,680 1,660 1,665 3,900
2016/01/27 1,612 1,678 1,612 1,678 9,300
2016/01/26 1,625 1,674 1,566 1,615 13,500
2016/01/25 1,604 1,664 1,521 1,609 21,200
2016/01/22 1,480 1,520 1,434 1,520 11,700
2016/01/21 1,435 1,491 1,401 1,401 30,900
2016/01/20 1,515 1,516 1,407 1,410 34,400
2016/01/19 1,564 1,565 1,510 1,520 13,300
2016/01/18 1,549 1,589 1,546 1,564 23,900
2016/01/15 1,704 1,717 1,666 1,669 16,900
2016/01/14 1,684 1,735 1,684 1,704 10,200
2016/01/13 1,721 1,778 1,721 1,776 6,400
2016/01/12 1,763 1,783 1,659 1,697 22,500
2016/01/08 1,803 1,840 1,766 1,803 14,300
2016/01/07 1,902 1,903 1,813 1,813 16,300
2016/01/06 1,920 1,930 1,902 1,904 4,600
2016/01/05 1,905 1,930 1,904 1,913 8,000
2016/01/04 1,940 1,940 1,901 1,909 7,200

このページの先頭へ