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
2021/12/30 826 838 826 830 12,900
2021/12/29 813 847 813 840 39,800
2021/12/28 836 838 828 830 37,300
2021/12/27 848 848 826 829 40,600
2021/12/24 840 850 831 849 28,700
2021/12/23 845 848 835 837 15,600
2021/12/22 836 849 832 845 17,800
2021/12/21 859 861 836 836 36,400
2021/12/20 849 859 825 850 81,700
2021/12/17 814 819 809 819 13,400
2021/12/16 818 819 800 811 28,000
2021/12/15 805 816 805 810 16,200
2021/12/14 826 826 801 805 13,400
2021/12/13 837 837 809 831 31,200
2021/12/10 837 837 825 830 32,800
2021/12/09 827 834 820 831 12,800
2021/12/08 822 827 812 827 13,600
2021/12/07 801 817 794 814 38,600
2021/12/06 790 809 779 803 50,200
2021/12/03 782 792 777 790 16,800
2021/12/02 783 794 782 784 21,700
2021/12/01 774 794 768 788 29,300
2021/11/30 796 801 774 774 37,800
2021/11/29 804 815 789 796 28,900
2021/11/26 823 825 810 811 27,400
2021/11/25 828 835 822 825 20,600
2021/11/24 835 839 830 830 18,200
2021/11/22 840 840 825 834 30,400
2021/11/19 851 852 843 844 15,900
2021/11/18 854 854 850 851 12,100
2021/11/17 855 855 849 852 10,800
2021/11/16 873 873 855 855 16,400
2021/11/15 865 872 865 866 12,100
2021/11/12 860 869 858 865 13,400
2021/11/11 866 866 859 860 6,000
2021/11/10 859 865 855 863 10,600
2021/11/09 864 870 858 860 11,400
2021/11/08 875 875 862 864 14,000
2021/11/05 873 888 866 874 29,000
2021/11/04 893 898 873 874 37,600
2021/11/02 915 915 890 893 25,700
2021/11/01 927 930 891 905 58,800
2021/10/29 913 944 907 940 52,600
2021/10/28 901 918 899 915 21,600
2021/10/27 904 908 903 908 5,700
2021/10/26 904 912 902 910 7,000
2021/10/25 910 910 902 904 5,400
2021/10/22 909 909 903 904 6,000
2021/10/21 910 911 908 908 4,600
2021/10/20 910 911 906 906 4,100
2021/10/19 909 911 903 908 5,800
2021/10/18 909 909 906 909 5,600
2021/10/15 900 910 900 909 7,100
2021/10/14 905 908 901 901 12,900
2021/10/13 906 911 905 908 9,900
2021/10/12 916 917 912 912 7,700
2021/10/11 914 921 911 921 6,600
2021/10/08 913 916 910 912 7,200
2021/10/07 915 919 909 909 7,400
2021/10/06 919 928 911 914 25,600
2021/10/05 915 925 914 916 15,400
2021/10/04 930 930 917 920 18,900
2021/10/01 947 947 920 920 13,800
2021/09/30 960 960 948 948 8,300
2021/09/29 953 967 948 962 27,800
2021/09/28 952 967 943 967 26,100
2021/09/27 937 952 937 952 13,500
2021/09/24 960 960 938 942 26,900
2021/09/22 936 941 935 935 13,800
2021/09/21 936 938 924 935 18,200
2021/09/17 948 948 936 941 11,400
2021/09/16 941 948 939 948 17,400
2021/09/15 951 951 939 950 11,900
2021/09/14 934 960 934 957 24,700
2021/09/13 932 949 932 949 14,600
2021/09/10 930 938 930 938 13,600
2021/09/09 933 938 928 932 13,900
2021/09/08 933 933 922 931 22,000
2021/09/07 935 935 923 933 16,800
2021/09/06 935 935 928 934 14,000
2021/09/03 932 935 922 931 22,700
2021/09/02 939 947 939 942 7,600
2021/09/01 933 945 931 942 6,200
2021/08/31 932 939 929 933 13,800
2021/08/30 920 932 920 929 11,500
2021/08/27 923 926 920 924 5,000
2021/08/26 919 926 917 925 9,700
2021/08/25 928 930 921 921 8,400
2021/08/24 910 925 908 924 18,400
2021/08/23 905 910 899 903 19,300
2021/08/20 910 912 898 900 26,200
2021/08/19 912 917 910 910 10,200
2021/08/18 906 920 906 912 9,000
2021/08/17 923 924 908 910 24,300
2021/08/16 940 940 918 919 26,000
2021/08/13 931 958 931 947 20,000
2021/08/12 929 936 920 931 14,700
2021/08/11 925 931 925 929 12,000
2021/08/10 925 930 906 922 43,900
2021/08/06 930 931 918 925 9,400
2021/08/05 940 951 918 918 26,400
2021/08/04 964 964 946 946 23,900
2021/08/03 958 990 955 955 40,500
2021/08/02 976 976 933 950 94,400
2021/07/30 1,012 1,014 1,000 1,001 19,100
2021/07/29 1,043 1,043 1,005 1,023 13,800
2021/07/28 1,029 1,042 1,023 1,042 23,400
2021/07/27 1,037 1,040 1,019 1,035 19,600
2021/07/26 1,032 1,040 1,027 1,036 24,800
2021/07/21 1,006 1,022 995 1,022 29,600
2021/07/20 1,018 1,018 988 995 26,300
2021/07/19 1,011 1,028 996 1,024 75,400
2021/07/16 981 993 981 988 9,100
2021/07/15 990 994 982 986 14,900
2021/07/14 1,015 1,015 993 993 13,500
2021/07/13 1,001 1,025 998 1,023 25,100
2021/07/12 995 1,000 987 993 22,700
2021/07/09 980 985 960 980 37,100
2021/07/08 1,005 1,005 988 988 30,300
2021/07/07 1,007 1,010 995 1,003 37,000
2021/07/06 1,044 1,044 1,005 1,009 33,900
2021/07/05 1,052 1,055 1,037 1,049 34,800
2021/07/02 1,052 1,058 1,033 1,052 34,000
2021/07/01 1,039 1,058 1,028 1,046 62,700
2021/06/30 1,005 1,039 1,005 1,039 55,800
2021/06/29 1,007 1,023 1,000 1,014 35,400
2021/06/28 1,012 1,028 1,007 1,027 34,200
2021/06/25 1,029 1,031 1,011 1,011 23,400
2021/06/24 1,007 1,033 1,003 1,026 49,900
2021/06/23 1,000 1,005 992 1,001 19,900
2021/06/22 999 1,009 990 1,001 21,500
2021/06/21 990 1,020 985 990 59,700
2021/06/18 1,028 1,031 1,005 1,019 66,000
2021/06/17 985 1,033 984 1,033 91,100
2021/06/16 979 988 975 984 20,600
2021/06/15 990 992 973 979 44,100
2021/06/14 1,000 1,005 982 1,000 85,900
2021/06/11 994 1,019 987 1,012 72,600
2021/06/10 984 991 982 991 17,600
2021/06/09 992 995 982 984 24,100
2021/06/08 972 992 972 992 16,700
2021/06/07 981 981 970 971 17,300
2021/06/04 988 989 971 980 15,400
2021/06/03 951 999 951 995 58,500
2021/06/02 970 979 937 941 71,300
2021/06/01 970 980 969 972 19,500
2021/05/31 979 988 972 973 9,600
2021/05/28 976 982 974 982 14,100
2021/05/27 973 980 973 975 13,600
2021/05/26 990 990 970 972 28,200
2021/05/25 1,009 1,009 994 995 17,400
2021/05/24 1,000 1,006 997 1,005 16,200
2021/05/21 1,008 1,008 993 993 25,300
2021/05/20 985 1,011 983 1,008 33,900
2021/05/19 985 985 979 983 10,900
2021/05/18 976 988 972 987 16,600
2021/05/17 986 987 971 971 21,800
2021/05/14 989 995 975 989 22,900
2021/05/13 951 996 951 974 36,700
2021/05/12 994 997 958 965 52,600
2021/05/11 1,001 1,004 993 994 43,100
2021/05/10 997 1,004 978 1,003 44,900
2021/05/07 1,006 1,020 988 999 84,600
2021/05/06 1,000 1,022 985 1,012 277,000
2021/04/30 915 934 915 934 62,500
2021/04/28 914 917 897 900 28,100
2021/04/27 898 922 897 920 37,900
2021/04/26 899 903 892 897 20,800
2021/04/23 902 904 897 899 20,500
2021/04/22 897 901 897 899 7,300
2021/04/21 891 899 887 894 28,800
2021/04/20 893 899 888 895 18,100
2021/04/19 892 902 891 896 10,900
2021/04/16 888 915 885 888 55,800
2021/04/15 886 898 885 889 20,400
2021/04/14 886 892 883 886 24,200
2021/04/13 890 890 884 886 12,900
2021/04/12 881 888 881 883 10,600
2021/04/09 878 886 878 881 21,700
2021/04/08 885 887 875 878 26,300
2021/04/07 881 897 881 890 21,600
2021/04/06 886 891 878 882 24,800
2021/04/05 883 889 881 882 13,900
2021/04/02 873 883 873 881 16,400
2021/04/01 881 883 873 875 24,500
2021/03/31 879 891 878 880 25,100
2021/03/30 900 905 883 883 28,900
2021/03/29 899 903 884 900 28,200
2021/03/26 888 896 886 894 11,300
2021/03/25 871 886 865 885 21,500
2021/03/24 899 900 858 858 45,000
2021/03/23 905 907 899 904 24,100
2021/03/22 905 908 901 905 19,100
2021/03/19 904 909 900 909 18,200
2021/03/18 895 906 890 906 24,300
2021/03/17 896 896 886 896 17,100
2021/03/16 894 902 890 896 17,800
2021/03/15 874 895 865 894 44,900
2021/03/12 875 875 863 867 21,600
2021/03/11 856 869 855 869 18,500
2021/03/10 860 866 854 858 19,100
2021/03/09 847 868 843 868 32,900
2021/03/08 849 859 843 847 27,300
2021/03/05 838 841 823 838 31,300
2021/03/04 850 850 831 841 26,700
2021/03/03 835 858 835 849 41,400
2021/03/02 845 845 830 834 23,000
2021/03/01 846 846 826 840 40,100
2021/02/26 830 846 824 836 49,200
2021/02/25 852 852 837 840 25,700
2021/02/24 867 867 838 841 57,900
2021/02/22 867 873 865 867 24,100
2021/02/19 879 879 864 867 62,700
2021/02/18 902 902 877 879 53,200
2021/02/17 900 911 898 907 29,000
2021/02/16 905 905 882 900 41,700
2021/02/15 914 918 896 897 48,300
2021/02/12 902 916 901 907 42,800
2021/02/10 885 900 885 899 55,500
2021/02/09 880 887 876 880 70,300
2021/02/08 886 895 878 879 62,700
2021/02/05 884 892 878 883 20,500
2021/02/04 882 900 876 878 87,800
2021/02/03 880 887 875 879 60,400
2021/02/02 899 899 877 880 66,700
2021/02/01 880 905 870 889 85,400
2021/01/29 928 933 912 914 40,000
2021/01/28 908 927 905 922 39,700
2021/01/27 920 924 913 915 21,600
2021/01/26 910 924 910 924 34,600
2021/01/25 916 917 896 915 60,300
2021/01/22 927 927 919 920 23,100
2021/01/21 922 929 918 927 26,100
2021/01/20 916 921 911 919 20,200
2021/01/19 934 938 916 917 39,700
2021/01/18 926 945 918 940 33,100
2021/01/15 940 940 926 929 32,200
2021/01/14 932 948 932 943 35,000
2021/01/13 932 942 931 940 31,800
2021/01/12 923 932 911 932 46,000
2021/01/08 930 930 919 927 33,400
2021/01/07 918 933 918 924 34,100
2021/01/06 907 924 907 922 25,600
2021/01/05 925 925 905 908 38,000
2021/01/04 941 941 918 921 71,300

このページの先頭へ