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
2019/12/30 968 968 936 944 83,500
2019/12/27 985 985 961 970 174,100
2019/12/26 1,002 1,008 998 999 156,100
2019/12/25 1,006 1,011 1,000 1,001 122,100
2019/12/24 1,002 1,005 1,000 1,005 46,300
2019/12/23 1,002 1,006 995 999 66,500
2019/12/20 998 999 993 996 76,800
2019/12/19 1,002 1,012 998 999 62,000
2019/12/18 1,010 1,011 995 1,002 89,800
2019/12/17 1,011 1,014 995 1,011 134,400
2019/12/16 1,038 1,046 1,006 1,011 155,300
2019/12/13 1,094 1,098 1,080 1,080 58,200
2019/12/12 1,094 1,094 1,064 1,075 38,400
2019/12/11 1,094 1,094 1,073 1,086 57,200
2019/12/10 1,102 1,106 1,092 1,094 73,700
2019/12/09 1,077 1,102 1,077 1,099 117,400
2019/12/06 1,059 1,063 1,052 1,060 60,800
2019/12/05 1,046 1,061 1,036 1,059 94,800
2019/12/04 1,027 1,046 1,023 1,046 62,200
2019/12/03 1,034 1,040 1,029 1,035 47,300
2019/12/02 1,009 1,040 1,008 1,040 102,700
2019/11/29 1,011 1,014 998 1,004 46,800
2019/11/28 1,006 1,014 997 1,014 69,700
2019/11/27 1,005 1,009 993 1,006 46,900
2019/11/26 1,014 1,025 1,002 1,002 54,300
2019/11/25 1,010 1,015 1,006 1,009 32,900
2019/11/22 986 1,014 986 1,004 87,000
2019/11/21 988 988 961 982 101,000
2019/11/20 998 1,004 986 988 53,000
2019/11/19 1,001 1,008 994 997 37,800
2019/11/18 991 1,003 991 1,001 38,600
2019/11/15 991 1,002 984 987 71,200
2019/11/14 1,010 1,010 988 988 62,000
2019/11/13 1,023 1,024 1,001 1,009 33,100
2019/11/12 1,014 1,023 1,007 1,023 42,300
2019/11/11 1,018 1,040 1,003 1,011 66,500
2019/11/08 1,013 1,018 993 1,009 95,100
2019/11/07 1,005 1,006 993 1,001 54,200
2019/11/06 1,037 1,037 1,004 1,009 77,700
2019/11/05 1,003 1,046 1,001 1,037 175,600
2019/11/01 996 1,001 954 965 210,300
2019/10/31 1,018 1,041 1,018 1,036 105,200
2019/10/30 1,008 1,016 1,006 1,015 94,400
2019/10/29 1,004 1,009 1,001 1,004 29,600
2019/10/28 998 1,010 995 999 34,200
2019/10/25 996 1,002 989 990 54,600
2019/10/24 1,003 1,004 990 990 37,400
2019/10/23 997 1,003 982 999 57,000
2019/10/21 977 997 975 991 79,100
2019/10/18 969 984 967 969 50,300
2019/10/17 961 966 951 962 26,300
2019/10/16 970 989 953 961 67,600
2019/10/15 945 975 940 965 78,500
2019/10/11 927 937 927 931 24,500
2019/10/10 947 948 922 923 79,600
2019/10/09 947 952 937 950 37,000
2019/10/08 945 973 943 959 74,800
2019/10/07 956 956 940 944 27,000
2019/10/04 949 960 940 959 82,600
2019/10/03 948 960 931 939 68,700
2019/10/02 945 963 929 955 72,900
2019/10/01 960 966 946 950 75,000
2019/09/30 965 969 942 962 100,300
2019/09/27 964 964 935 956 93,000
2019/09/26 939 980 936 968 148,000
2019/09/25 941 941 917 934 80,500
2019/09/24 928 948 926 936 112,200
2019/09/20 911 927 901 924 109,100
2019/09/19 902 939 898 909 141,200
2019/09/18 927 932 879 888 154,300
2019/09/17 895 936 886 932 166,500
2019/09/13 866 878 851 876 105,200
2019/09/12 867 873 856 864 151,200
2019/09/11 869 870 856 863 115,000
2019/09/10 859 876 857 865 63,000
2019/09/09 853 873 846 860 75,500
2019/09/06 865 866 851 851 65,400
2019/09/05 835 870 835 867 151,900
2019/09/04 846 854 826 831 98,700
2019/09/03 858 862 844 853 67,300
2019/09/02 866 870 853 860 48,200
2019/08/30 840 872 840 867 100,300
2019/08/29 864 868 834 834 77,500
2019/08/28 846 870 846 859 48,900
2019/08/27 853 864 847 847 104,900
2019/08/26 860 860 843 847 112,000
2019/08/23 898 905 883 883 61,100
2019/08/22 912 920 892 892 90,400
2019/08/21 901 922 889 912 75,600
2019/08/20 920 928 911 914 84,700
2019/08/19 921 929 898 921 100,300
2019/08/16 902 918 867 914 126,300
2019/08/15 904 914 885 912 132,400
2019/08/14 956 963 927 933 165,500
2019/08/13 975 975 951 958 62,700
2019/08/09 998 1,009 983 983 69,500
2019/08/08 980 997 958 990 102,600
2019/08/07 997 1,000 966 983 136,500
2019/08/06 984 1,023 966 1,007 116,200
2019/08/05 1,075 1,075 992 1,020 156,800
2019/08/02 1,155 1,156 1,081 1,088 165,500
2019/08/01 1,172 1,204 1,143 1,169 128,400
2019/07/31 1,180 1,192 1,173 1,173 24,800
2019/07/30 1,176 1,192 1,172 1,192 44,700
2019/07/29 1,185 1,190 1,163 1,176 41,900
2019/07/26 1,197 1,210 1,172 1,183 47,300
2019/07/25 1,199 1,217 1,188 1,212 42,800
2019/07/24 1,202 1,202 1,181 1,188 26,500
2019/07/23 1,209 1,218 1,193 1,206 54,400
2019/07/22 1,201 1,213 1,171 1,209 61,100
2019/07/19 1,181 1,233 1,180 1,202 106,200
2019/07/18 1,208 1,209 1,139 1,177 144,100
2019/07/17 1,230 1,255 1,225 1,234 88,200
2019/07/16 1,250 1,253 1,229 1,229 43,700
2019/07/12 1,262 1,262 1,229 1,250 50,400
2019/07/11 1,245 1,263 1,241 1,256 35,800
2019/07/10 1,242 1,262 1,230 1,252 52,300
2019/07/09 1,226 1,286 1,221 1,255 132,000
2019/07/08 1,185 1,236 1,185 1,236 102,800
2019/07/05 1,225 1,227 1,180 1,185 94,700
2019/07/04 1,244 1,261 1,216 1,228 93,400
2019/07/03 1,290 1,297 1,221 1,245 160,000
2019/07/02 1,263 1,295 1,263 1,293 87,200
2019/07/01 1,268 1,290 1,259 1,263 89,400
2019/06/28 1,232 1,252 1,221 1,249 94,800
2019/06/27 1,218 1,231 1,210 1,226 48,300
2019/06/26 1,207 1,233 1,191 1,219 49,900
2019/06/25 1,224 1,239 1,202 1,207 53,200
2019/06/24 1,198 1,240 1,180 1,216 69,200
2019/06/21 1,233 1,236 1,197 1,197 36,700
2019/06/20 1,236 1,242 1,209 1,234 45,400
2019/06/19 1,179 1,240 1,179 1,234 65,800
2019/06/18 1,203 1,219 1,165 1,167 76,200
2019/06/17 1,224 1,227 1,196 1,203 56,100
2019/06/14 1,220 1,238 1,204 1,228 83,500
2019/06/13 1,195 1,232 1,186 1,229 87,600
2019/06/12 1,215 1,242 1,199 1,201 108,300
2019/06/11 1,159 1,211 1,154 1,203 141,900
2019/06/10 1,131 1,163 1,118 1,159 109,600
2019/06/07 1,135 1,145 1,122 1,130 60,500
2019/06/06 1,120 1,149 1,120 1,133 54,400
2019/06/05 1,107 1,132 1,087 1,126 89,800
2019/06/04 1,045 1,110 1,045 1,107 106,400
2019/06/03 1,083 1,093 1,037 1,043 68,900
2019/05/31 1,128 1,129 1,092 1,099 98,000
2019/05/30 1,112 1,151 1,093 1,141 85,100
2019/05/29 1,175 1,178 1,130 1,130 59,300
2019/05/28 1,180 1,188 1,174 1,186 41,300
2019/05/27 1,205 1,205 1,172 1,173 31,600
2019/05/24 1,208 1,213 1,179 1,207 31,100
2019/05/23 1,205 1,217 1,197 1,204 42,200
2019/05/22 1,211 1,222 1,193 1,205 51,100
2019/05/21 1,195 1,212 1,173 1,208 49,500
2019/05/20 1,208 1,223 1,187 1,208 37,100
2019/05/17 1,196 1,220 1,186 1,194 51,900
2019/05/16 1,219 1,223 1,184 1,191 65,300
2019/05/15 1,221 1,251 1,205 1,220 139,300
2019/05/14 1,180 1,223 1,151 1,217 117,800
2019/05/13 1,243 1,249 1,206 1,210 36,700
2019/05/10 1,270 1,276 1,231 1,249 53,100
2019/05/09 1,295 1,324 1,269 1,269 91,300
2019/05/08 1,320 1,324 1,288 1,294 50,600
2019/05/07 1,406 1,406 1,323 1,330 125,500
2019/04/26 1,441 1,463 1,399 1,400 88,000
2019/04/25 1,414 1,439 1,400 1,439 66,100
2019/04/24 1,415 1,421 1,384 1,384 36,900
2019/04/23 1,416 1,422 1,398 1,413 51,600
2019/04/22 1,450 1,458 1,423 1,424 50,300
2019/04/19 1,463 1,487 1,437 1,445 73,500
2019/04/18 1,459 1,477 1,430 1,433 59,500
2019/04/17 1,441 1,460 1,438 1,457 37,600
2019/04/16 1,457 1,463 1,435 1,436 27,200
2019/04/15 1,431 1,464 1,431 1,459 47,600
2019/04/12 1,455 1,455 1,424 1,430 24,400
2019/04/11 1,420 1,476 1,419 1,454 97,300
2019/04/10 1,395 1,439 1,363 1,423 96,100
2019/04/09 1,459 1,481 1,398 1,404 155,800
2019/04/08 1,491 1,508 1,464 1,474 72,100
2019/04/05 1,468 1,497 1,460 1,489 53,800
2019/04/04 1,476 1,476 1,457 1,471 27,200
2019/04/03 1,440 1,483 1,433 1,472 65,800
2019/04/02 1,508 1,508 1,429 1,429 50,600
2019/04/01 1,460 1,525 1,460 1,503 95,300
2019/03/29 1,467 1,489 1,461 1,462 38,600
2019/03/28 1,432 1,467 1,407 1,467 70,400
2019/03/27 1,442 1,454 1,432 1,439 23,200
2019/03/26 1,421 1,466 1,420 1,456 68,600
2019/03/25 1,410 1,443 1,381 1,415 51,000
2019/03/22 1,465 1,481 1,439 1,440 46,200
2019/03/20 1,440 1,490 1,426 1,472 84,400
2019/03/19 1,392 1,471 1,387 1,451 126,400
2019/03/18 1,352 1,378 1,328 1,377 48,100
2019/03/15 1,381 1,385 1,348 1,352 94,700
2019/03/14 1,401 1,419 1,371 1,381 35,500
2019/03/13 1,430 1,440 1,393 1,396 38,000
2019/03/12 1,434 1,453 1,434 1,440 38,900
2019/03/11 1,430 1,447 1,407 1,414 25,200
2019/03/08 1,431 1,460 1,407 1,435 40,800
2019/03/07 1,475 1,482 1,446 1,461 30,900
2019/03/06 1,510 1,510 1,488 1,492 25,200
2019/03/05 1,541 1,541 1,505 1,512 36,300
2019/03/04 1,534 1,579 1,521 1,564 119,100
2019/03/01 1,512 1,549 1,512 1,534 73,100
2019/02/28 1,525 1,534 1,508 1,527 37,900
2019/02/27 1,519 1,536 1,509 1,525 44,900
2019/02/26 1,463 1,540 1,463 1,527 163,200
2019/02/25 1,447 1,477 1,422 1,463 52,600
2019/02/22 1,422 1,454 1,399 1,450 33,900
2019/02/21 1,443 1,451 1,414 1,421 25,300
2019/02/20 1,460 1,472 1,441 1,452 29,100
2019/02/19 1,439 1,491 1,439 1,464 72,400
2019/02/18 1,446 1,446 1,411 1,439 35,200
2019/02/15 1,403 1,435 1,394 1,424 60,700
2019/02/14 1,374 1,401 1,374 1,394 28,600
2019/02/13 1,366 1,400 1,366 1,374 33,200
2019/02/12 1,356 1,390 1,353 1,365 40,300
2019/02/08 1,387 1,400 1,334 1,356 72,000
2019/02/07 1,400 1,412 1,372 1,408 51,900
2019/02/06 1,401 1,421 1,371 1,395 45,700
2019/02/05 1,411 1,424 1,363 1,409 95,000
2019/02/04 1,472 1,476 1,376 1,402 118,800
2019/02/01 1,315 1,477 1,280 1,477 332,100
2019/01/31 1,418 1,465 1,357 1,460 179,500
2019/01/30 1,450 1,452 1,398 1,404 73,600
2019/01/29 1,440 1,441 1,387 1,424 60,100
2019/01/28 1,508 1,508 1,445 1,447 44,000
2019/01/25 1,525 1,543 1,485 1,493 33,900
2019/01/24 1,524 1,524 1,479 1,511 28,700
2019/01/23 1,555 1,565 1,520 1,533 27,800
2019/01/22 1,593 1,593 1,550 1,573 33,300
2019/01/21 1,545 1,608 1,539 1,575 78,200
2019/01/18 1,488 1,542 1,488 1,511 66,200
2019/01/17 1,460 1,483 1,457 1,481 22,600
2019/01/16 1,465 1,495 1,451 1,457 44,300
2019/01/15 1,418 1,488 1,418 1,455 89,500
2019/01/11 1,418 1,436 1,401 1,415 43,700
2019/01/10 1,422 1,422 1,398 1,411 39,800
2019/01/09 1,462 1,474 1,429 1,446 52,600
2019/01/08 1,440 1,481 1,433 1,462 59,800
2019/01/07 1,429 1,482 1,427 1,448 49,400
2019/01/04 1,344 1,395 1,330 1,381 40,800

このページの先頭へ