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
2022/12/30 745 745 738 738 12,400
2022/12/29 735 741 729 740 28,700
2022/12/28 754 757 751 753 61,400
2022/12/27 751 754 749 753 19,600
2022/12/26 752 754 749 751 25,500
2022/12/23 758 758 748 751 16,500
2022/12/22 753 753 747 750 12,200
2022/12/21 755 755 746 749 18,900
2022/12/20 759 759 746 749 41,000
2022/12/19 757 759 755 755 8,100
2022/12/16 754 760 754 757 6,900
2022/12/15 759 759 755 757 8,400
2022/12/14 756 758 754 757 6,500
2022/12/13 751 757 751 754 5,600
2022/12/12 760 761 750 750 21,700
2022/12/09 756 759 745 753 26,800
2022/12/08 759 759 750 756 9,200
2022/12/07 761 764 757 757 10,400
2022/12/06 767 767 758 758 6,300
2022/12/05 758 767 751 767 18,700
2022/12/02 754 754 746 749 21,900
2022/12/01 756 759 753 754 16,900
2022/11/30 756 761 756 756 6,200
2022/11/29 764 764 757 757 11,300
2022/11/28 773 773 762 762 20,500
2022/11/25 769 769 759 768 11,200
2022/11/24 759 767 757 757 25,400
2022/11/22 753 757 753 756 20,400
2022/11/21 749 753 747 751 13,900
2022/11/18 749 750 745 748 10,700
2022/11/17 747 754 742 748 26,400
2022/11/16 729 745 729 744 25,200
2022/11/15 729 730 728 729 6,100
2022/11/14 727 730 725 726 16,000
2022/11/11 732 737 725 725 34,500
2022/11/10 735 735 729 731 10,100
2022/11/09 735 738 729 731 11,000
2022/11/08 731 735 731 735 10,000
2022/11/07 734 734 726 731 15,700
2022/11/04 731 732 724 725 20,900
2022/11/02 731 739 728 728 14,000
2022/11/01 734 736 728 734 11,100
2022/10/31 727 732 723 731 28,200
2022/10/28 742 742 722 722 56,200
2022/10/27 739 745 737 740 12,300
2022/10/26 744 744 737 739 12,900
2022/10/25 743 743 737 741 11,600
2022/10/24 742 742 735 735 13,600
2022/10/21 741 743 736 736 16,200
2022/10/20 743 750 742 743 11,600
2022/10/19 749 749 742 749 10,900
2022/10/18 744 748 737 745 19,400
2022/10/17 732 741 732 737 10,900
2022/10/14 741 742 733 737 23,500
2022/10/13 747 747 726 726 35,000
2022/10/12 744 747 743 747 7,700
2022/10/11 759 760 744 744 31,300
2022/10/07 750 762 750 762 8,500
2022/10/06 761 765 758 760 11,900
2022/10/05 759 764 755 764 22,200
2022/10/04 755 756 750 755 16,400
2022/10/03 752 752 743 751 13,600
2022/09/30 759 759 748 752 9,000
2022/09/29 751 762 751 759 12,500
2022/09/28 755 761 745 761 25,300
2022/09/27 749 758 749 753 9,600
2022/09/26 764 765 748 749 26,400
2022/09/22 769 769 757 764 28,800
2022/09/21 756 757 753 754 14,500
2022/09/20 763 763 755 756 13,100
2022/09/16 757 767 755 755 21,300
2022/09/15 756 761 756 757 9,900
2022/09/14 759 763 756 756 12,500
2022/09/13 758 765 757 765 15,300
2022/09/12 765 767 758 758 11,600
2022/09/09 758 765 757 764 23,900
2022/09/08 758 758 750 757 19,700
2022/09/07 759 759 748 748 14,000
2022/09/06 758 761 752 759 18,500
2022/09/05 756 757 751 757 9,000
2022/09/02 750 756 746 756 31,300
2022/09/01 755 755 749 749 17,200
2022/08/31 756 758 753 756 9,500
2022/08/30 757 758 753 755 21,600
2022/08/29 750 754 749 751 29,200
2022/08/26 757 762 756 759 18,000
2022/08/25 754 757 751 756 23,700
2022/08/24 752 752 749 752 16,300
2022/08/23 755 755 752 752 5,600
2022/08/22 750 756 748 755 26,100
2022/08/19 757 758 753 754 16,500
2022/08/18 747 758 745 758 27,300
2022/08/17 751 754 749 749 31,400
2022/08/16 755 755 750 751 17,300
2022/08/15 754 758 752 756 16,500
2022/08/12 750 758 748 758 19,500
2022/08/10 752 753 747 748 32,300
2022/08/09 755 762 754 754 19,000
2022/08/08 759 761 752 760 17,400
2022/08/05 755 759 752 759 31,200
2022/08/04 762 763 758 759 10,900
2022/08/03 765 765 755 760 35,200
2022/08/02 770 770 760 764 21,900
2022/08/01 766 773 764 773 28,300
2022/07/29 771 771 763 767 26,600
2022/07/28 780 780 763 766 102,000
2022/07/27 778 778 772 778 17,700
2022/07/26 778 778 775 777 16,900
2022/07/25 781 781 773 778 20,100
2022/07/22 773 780 769 780 27,200
2022/07/21 767 771 765 768 35,300
2022/07/20 763 769 762 769 30,600
2022/07/19 775 779 757 758 96,300
2022/07/15 797 798 791 791 25,100
2022/07/14 798 799 795 799 16,300
2022/07/13 792 799 789 799 16,100
2022/07/12 795 795 784 787 23,700
2022/07/11 789 793 782 793 42,200
2022/07/08 776 777 761 763 38,800
2022/07/07 777 780 774 775 12,400
2022/07/06 775 781 773 777 24,500
2022/07/05 793 793 775 776 27,300
2022/07/04 782 790 777 787 20,800
2022/07/01 794 795 769 775 31,200
2022/06/30 807 807 788 788 29,200
2022/06/29 790 811 790 811 33,800
2022/06/28 810 816 806 814 52,100
2022/06/27 810 814 807 812 9,600
2022/06/24 807 810 803 807 8,500
2022/06/23 805 805 798 805 8,800
2022/06/22 803 807 796 797 7,100
2022/06/21 793 806 792 802 10,300
2022/06/20 799 799 791 794 8,500
2022/06/17 791 804 788 799 17,100
2022/06/16 799 807 798 799 10,400
2022/06/15 803 807 798 798 18,000
2022/06/14 814 814 804 808 18,500
2022/06/13 811 817 807 814 20,400
2022/06/10 830 830 819 820 14,100
2022/06/09 823 829 821 825 11,800
2022/06/08 826 830 825 826 12,900
2022/06/07 829 834 824 826 18,500
2022/06/06 825 829 821 825 11,700
2022/06/03 823 829 821 825 14,200
2022/06/02 817 821 811 821 10,000
2022/06/01 811 823 811 821 14,800
2022/05/31 816 820 808 816 26,300
2022/05/30 801 816 801 816 33,600
2022/05/27 805 805 791 801 24,100
2022/05/26 802 812 792 794 22,900
2022/05/25 813 818 799 802 28,200
2022/05/24 814 816 799 813 32,100
2022/05/23 808 814 805 814 19,200
2022/05/20 792 803 788 803 15,000
2022/05/19 789 795 784 793 16,200
2022/05/18 796 800 794 796 13,500
2022/05/17 800 803 790 798 18,500
2022/05/16 791 800 781 799 21,100
2022/05/13 784 789 778 785 15,700
2022/05/12 783 789 777 782 17,100
2022/05/11 788 799 778 790 12,100
2022/05/10 785 798 773 788 26,700
2022/05/09 782 810 782 787 28,000
2022/05/06 784 790 772 778 33,800
2022/05/02 795 797 774 779 63,700
2022/04/28 815 816 805 810 19,200
2022/04/27 820 832 805 832 36,400
2022/04/26 824 824 816 820 10,600
2022/04/25 850 850 819 826 27,700
2022/04/22 842 842 833 835 7,400
2022/04/21 834 842 834 842 7,200
2022/04/20 824 836 824 833 20,900
2022/04/19 827 832 810 822 14,700
2022/04/18 840 840 822 826 12,400
2022/04/15 854 854 841 849 12,300
2022/04/14 835 853 835 853 18,100
2022/04/13 828 835 825 835 12,900
2022/04/12 834 840 828 828 12,200
2022/04/11 840 843 832 841 14,300
2022/04/08 832 844 827 844 21,000
2022/04/07 855 855 830 834 33,400
2022/04/06 861 865 856 863 13,200
2022/04/05 861 863 851 861 17,800
2022/04/04 852 860 848 860 20,100
2022/04/01 844 848 835 842 8,100
2022/03/31 851 856 845 848 13,000
2022/03/30 850 856 840 856 32,800
2022/03/29 849 850 838 850 18,200
2022/03/28 851 853 841 847 16,000
2022/03/25 851 853 832 851 34,400
2022/03/24 844 850 839 841 33,500
2022/03/23 843 854 833 854 53,200
2022/03/22 839 843 833 839 23,500
2022/03/18 834 840 830 831 17,700
2022/03/17 830 836 815 834 29,000
2022/03/16 832 832 824 829 20,400
2022/03/15 806 831 806 831 30,100
2022/03/14 805 805 796 800 7,100
2022/03/11 789 809 785 803 15,000
2022/03/10 799 806 790 796 24,100
2022/03/09 768 793 768 788 45,900
2022/03/08 766 778 749 753 22,800
2022/03/07 793 793 770 772 37,600
2022/03/04 795 810 795 797 22,100
2022/03/03 806 807 793 795 15,600
2022/03/02 807 807 791 804 25,800
2022/03/01 811 818 803 807 26,200
2022/02/28 791 809 789 805 23,700
2022/02/25 815 815 799 808 18,100
2022/02/24 802 818 796 812 38,500
2022/02/22 813 813 791 803 33,700
2022/02/21 799 815 791 815 42,600
2022/02/18 789 804 785 804 21,000
2022/02/17 784 789 779 789 16,600
2022/02/16 795 795 780 785 18,700
2022/02/15 786 793 780 785 17,900
2022/02/14 785 791 776 786 21,500
2022/02/10 794 801 788 797 14,900
2022/02/09 798 799 787 794 14,900
2022/02/08 793 800 790 790 10,400
2022/02/07 792 807 789 793 19,700
2022/02/04 809 809 778 787 31,200
2022/02/03 789 810 781 807 30,900
2022/02/02 775 794 767 794 25,700
2022/02/01 775 785 759 766 24,700
2022/01/31 747 756 740 750 22,800
2022/01/28 731 747 728 747 16,400
2022/01/27 756 756 722 729 28,400
2022/01/26 748 757 748 750 12,500
2022/01/25 765 765 743 747 35,600
2022/01/24 768 770 756 760 16,600
2022/01/21 758 768 751 768 21,400
2022/01/20 762 769 760 761 25,000
2022/01/19 778 778 761 762 32,200
2022/01/18 787 790 780 780 17,500
2022/01/17 795 796 785 794 31,100
2022/01/14 793 797 791 792 15,100
2022/01/13 820 822 797 801 18,500
2022/01/12 799 822 798 821 32,000
2022/01/11 802 802 784 800 24,600
2022/01/07 804 808 789 802 37,300
2022/01/06 816 816 800 800 22,800
2022/01/05 842 846 822 827 24,600
2022/01/04 830 842 827 842 26,100

このページの先頭へ