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
2020/12/30 960 960 936 951 53,200
2020/12/29 966 966 936 951 136,100
2020/12/28 995 1,001 979 981 125,400
2020/12/25 993 996 985 992 51,400
2020/12/24 969 994 968 986 38,600
2020/12/23 963 976 958 969 47,100
2020/12/22 995 995 957 965 98,100
2020/12/21 997 1,003 988 994 54,300
2020/12/18 1,015 1,015 997 997 127,000
2020/12/17 1,030 1,035 1,010 1,010 64,000
2020/12/16 1,020 1,020 1,004 1,015 45,200
2020/12/15 1,019 1,023 1,006 1,013 45,300
2020/12/14 1,018 1,032 1,015 1,019 64,400
2020/12/11 1,009 1,014 1,003 1,010 42,300
2020/12/10 1,010 1,014 1,006 1,009 35,700
2020/12/09 1,000 1,011 999 1,007 56,200
2020/12/08 995 1,002 993 999 30,600
2020/12/07 1,008 1,009 991 991 45,200
2020/12/04 1,008 1,008 996 999 40,700
2020/12/03 1,000 1,010 993 1,008 37,900
2020/12/02 1,016 1,019 1,000 1,000 33,600
2020/12/01 986 1,025 986 1,002 48,500
2020/11/30 1,014 1,016 983 983 75,400
2020/11/27 972 1,012 972 1,000 127,000
2020/11/26 938 975 930 970 99,500
2020/11/25 932 937 913 916 62,600
2020/11/24 931 932 922 925 48,500
2020/11/20 900 918 900 916 33,000
2020/11/19 896 906 894 901 45,300
2020/11/18 899 908 893 896 82,000
2020/11/17 905 910 894 903 88,000
2020/11/16 921 922 908 912 74,400
2020/11/13 922 929 916 928 45,200
2020/11/12 931 934 914 916 55,900
2020/11/11 923 944 920 938 68,500
2020/11/10 935 940 916 922 73,100
2020/11/09 937 940 927 931 59,000
2020/11/06 932 941 923 929 65,500
2020/11/05 913 948 912 939 90,400
2020/11/04 930 940 913 915 94,400
2020/11/02 948 955 908 908 278,300
2020/10/30 1,068 1,097 1,068 1,083 75,500
2020/10/29 1,059 1,095 1,059 1,068 71,300
2020/10/28 1,087 1,090 1,055 1,085 36,400
2020/10/27 1,067 1,098 1,042 1,098 50,000
2020/10/26 1,125 1,130 1,075 1,087 66,800
2020/10/23 1,138 1,145 1,104 1,132 96,900
2020/10/22 1,090 1,111 1,070 1,103 72,700
2020/10/21 1,049 1,091 1,047 1,083 57,800
2020/10/20 1,055 1,060 1,033 1,033 33,400
2020/10/19 1,048 1,066 1,048 1,064 48,600
2020/10/16 1,065 1,067 1,034 1,044 42,800
2020/10/15 1,085 1,099 1,059 1,060 54,100
2020/10/14 1,055 1,079 1,052 1,078 54,500
2020/10/13 1,041 1,061 1,034 1,052 34,700
2020/10/12 1,022 1,044 1,015 1,041 41,000
2020/10/09 992 1,021 991 1,020 38,500
2020/10/08 1,016 1,025 994 995 49,300
2020/10/07 1,017 1,018 1,005 1,013 26,500
2020/10/06 1,032 1,050 1,027 1,027 37,200
2020/10/05 1,020 1,039 1,020 1,026 39,000
2020/10/02 1,067 1,067 1,021 1,024 67,900
2020/09/30 1,093 1,097 1,066 1,067 63,600
2020/09/29 1,085 1,093 1,061 1,093 78,300
2020/09/28 1,035 1,065 1,023 1,065 100,100
2020/09/25 1,008 1,026 1,002 1,025 80,900
2020/09/24 992 1,005 984 993 41,300
2020/09/23 985 992 971 989 51,900
2020/09/18 995 1,003 983 988 65,300
2020/09/17 992 992 970 989 54,600
2020/09/16 979 995 973 990 49,900
2020/09/15 952 981 950 977 49,900
2020/09/14 961 973 950 950 36,900
2020/09/11 978 978 961 964 27,000
2020/09/10 977 978 965 977 17,000
2020/09/09 973 979 965 968 31,200
2020/09/08 971 979 966 979 45,900
2020/09/07 953 969 949 969 42,000
2020/09/04 923 958 920 953 44,000
2020/09/03 945 947 922 938 29,600
2020/09/02 946 949 919 930 24,400
2020/09/01 941 950 934 944 20,500
2020/08/31 938 951 938 941 28,300
2020/08/28 970 974 913 919 62,500
2020/08/27 968 970 949 966 26,400
2020/08/26 961 969 947 969 26,100
2020/08/25 970 976 940 957 67,000
2020/08/24 935 966 935 966 61,900
2020/08/21 905 929 905 929 41,500
2020/08/20 923 931 903 905 50,600
2020/08/19 910 932 904 920 37,600
2020/08/18 949 956 901 910 139,000
2020/08/17 945 958 936 955 147,000
2020/08/14 926 945 916 937 125,200
2020/08/13 895 912 892 909 151,200
2020/08/12 874 898 871 880 106,200
2020/08/11 836 867 836 867 79,800
2020/08/07 818 838 807 833 72,100
2020/08/06 836 837 812 817 35,400
2020/08/05 801 840 795 838 96,000
2020/08/04 860 883 796 812 155,800
2020/08/03 810 854 810 854 175,300
2020/07/31 806 814 785 795 143,000
2020/07/30 785 806 781 797 158,100
2020/07/29 777 800 771 781 290,300
2020/07/28 704 810 691 781 667,400
2020/07/27 690 705 686 705 26,100
2020/07/22 691 700 690 690 21,600
2020/07/21 691 698 685 694 31,200
2020/07/20 691 700 688 696 30,500
2020/07/17 703 703 690 691 27,500
2020/07/16 705 714 699 701 22,500
2020/07/15 698 712 698 704 33,600
2020/07/14 700 702 688 696 17,800
2020/07/13 671 702 671 701 46,700
2020/07/10 679 686 668 668 44,300
2020/07/09 688 692 672 676 37,300
2020/07/08 711 711 685 685 40,200
2020/07/07 709 714 686 711 39,800
2020/07/06 675 709 675 709 41,100
2020/07/03 672 686 665 678 35,400
2020/07/02 686 694 666 671 70,200
2020/07/01 701 707 683 686 48,300
2020/06/30 709 716 704 704 30,200
2020/06/29 710 718 704 710 41,700
2020/06/26 725 729 718 729 24,600
2020/06/25 720 727 715 722 38,700
2020/06/24 738 738 724 727 24,500
2020/06/23 740 748 730 736 30,200
2020/06/22 739 744 732 742 27,500
2020/06/19 744 744 733 739 31,000
2020/06/18 748 748 725 744 25,000
2020/06/17 733 749 728 748 31,400
2020/06/16 714 749 714 745 57,500
2020/06/15 729 730 706 706 44,600
2020/06/12 708 734 701 734 75,100
2020/06/11 760 760 738 738 76,200
2020/06/10 779 779 761 766 33,600
2020/06/09 785 788 764 779 40,600
2020/06/08 775 787 773 785 80,700
2020/06/05 764 772 755 769 65,900
2020/06/04 760 764 748 764 59,500
2020/06/03 764 771 747 754 56,500
2020/06/02 738 768 738 764 64,500
2020/06/01 746 748 737 738 45,800
2020/05/29 753 755 742 742 67,300
2020/05/28 763 773 750 762 80,900
2020/05/27 760 765 753 763 48,700
2020/05/26 760 768 755 764 74,800
2020/05/25 750 764 743 764 56,700
2020/05/22 742 755 737 749 50,300
2020/05/21 750 757 740 747 54,000
2020/05/20 738 755 734 755 78,400
2020/05/19 726 742 723 738 103,300
2020/05/18 703 720 699 717 44,100
2020/05/15 713 716 685 711 92,600
2020/05/14 719 732 710 710 91,700
2020/05/13 740 742 719 721 116,100
2020/05/12 758 764 744 746 120,000
2020/05/11 776 776 749 769 183,000
2020/05/08 780 784 745 746 195,300
2020/05/07 750 798 750 779 291,600
2020/05/01 735 788 730 750 379,300
2020/04/30 772 779 746 766 290,400
2020/04/28 768 792 743 757 229,200
2020/04/27 739 752 720 748 173,200
2020/04/24 732 768 715 728 319,300
2020/04/23 690 742 690 724 217,200
2020/04/22 725 726 680 682 305,300
2020/04/21 776 783 728 735 256,800
2020/04/20 760 815 742 777 616,000
2020/04/17 748 787 725 774 916,000
2020/04/16 611 718 605 718 741,100
2020/04/15 611 659 604 618 155,300
2020/04/14 608 621 602 610 50,600
2020/04/13 630 636 602 606 73,300
2020/04/10 624 627 602 611 48,400
2020/04/09 618 623 607 621 71,400
2020/04/08 600 621 583 618 99,800
2020/04/07 586 620 560 598 102,300
2020/04/06 524 555 516 546 67,700
2020/04/03 571 577 533 533 75,400
2020/04/02 592 600 576 577 45,600
2020/04/01 616 636 599 602 38,300
2020/03/31 658 658 621 629 41,800
2020/03/30 648 651 620 648 45,200
2020/03/27 669 669 635 661 55,000
2020/03/26 650 650 626 640 58,400
2020/03/25 669 669 631 664 98,100
2020/03/24 574 609 559 609 85,700
2020/03/23 515 556 511 554 79,900
2020/03/19 515 521 498 515 66,100
2020/03/18 533 537 506 510 83,900
2020/03/17 520 550 496 519 217,300
2020/03/16 560 567 535 541 64,100
2020/03/13 520 536 500 520 94,900
2020/03/12 597 598 553 563 98,700
2020/03/11 616 629 588 590 81,200
2020/03/10 597 624 573 618 88,800
2020/03/09 646 650 616 617 102,400
2020/03/06 708 709 671 676 80,300
2020/03/05 731 737 716 717 43,600
2020/03/04 720 740 717 729 46,400
2020/03/03 761 768 731 731 51,100
2020/03/02 710 759 710 743 74,400
2020/02/28 738 752 719 725 82,900
2020/02/27 798 800 767 771 63,800
2020/02/26 798 800 779 798 56,400
2020/02/25 828 828 804 809 66,100
2020/02/21 854 866 853 856 19,400
2020/02/20 861 873 855 855 18,000
2020/02/19 863 870 855 858 22,600
2020/02/18 870 871 851 862 39,900
2020/02/17 875 875 859 864 29,900
2020/02/14 877 892 874 875 28,600
2020/02/13 879 882 867 878 51,300
2020/02/12 886 893 879 882 24,300
2020/02/10 890 901 885 888 25,300
2020/02/07 909 910 897 901 23,000
2020/02/06 899 923 898 909 37,300
2020/02/05 883 898 882 886 28,700
2020/02/04 857 883 850 883 53,700
2020/02/03 856 867 837 854 58,600
2020/01/31 871 888 871 878 37,400
2020/01/30 893 894 866 886 52,600
2020/01/29 893 899 884 893 34,200
2020/01/28 898 901 883 896 57,600
2020/01/27 902 911 896 903 63,500
2020/01/24 944 944 925 928 34,400
2020/01/23 949 949 936 938 39,200
2020/01/22 953 962 946 954 31,900
2020/01/21 964 964 945 949 24,100
2020/01/20 941 960 941 956 41,500
2020/01/17 949 951 933 935 91,400
2020/01/16 963 963 947 951 30,200
2020/01/15 962 975 949 962 59,200
2020/01/14 955 969 955 965 49,100
2020/01/10 960 963 951 954 24,500
2020/01/09 951 969 951 957 28,700
2020/01/08 964 964 934 945 77,800
2020/01/07 952 976 952 966 80,100
2020/01/06 941 963 935 953 107,400

このページの先頭へ