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 |
---|---|---|---|---|---|
2023/12/29 | 769 | 776 | 769 | 772 | 16,400 |
2023/12/28 | 767 | 775 | 765 | 769 | 39,400 |
2023/12/27 | 783 | 791 | 782 | 787 | 71,100 |
2023/12/26 | 780 | 786 | 780 | 786 | 24,300 |
2023/12/25 | 790 | 790 | 783 | 786 | 17,700 |
2023/12/22 | 791 | 797 | 770 | 783 | 84,800 |
2023/12/21 | 790 | 793 | 790 | 790 | 11,600 |
2023/12/20 | 797 | 797 | 792 | 792 | 9,600 |
2023/12/19 | 791 | 797 | 790 | 796 | 17,500 |
2023/12/18 | 791 | 791 | 787 | 791 | 13,900 |
2023/12/15 | 798 | 798 | 785 | 791 | 8,400 |
2023/12/14 | 792 | 799 | 790 | 790 | 22,500 |
2023/12/13 | 789 | 791 | 787 | 789 | 9,900 |
2023/12/12 | 792 | 792 | 786 | 789 | 9,300 |
2023/12/11 | 785 | 789 | 780 | 786 | 13,300 |
2023/12/08 | 791 | 795 | 783 | 784 | 19,300 |
2023/12/07 | 791 | 796 | 788 | 790 | 15,800 |
2023/12/06 | 788 | 794 | 788 | 789 | 14,500 |
2023/12/05 | 793 | 795 | 789 | 789 | 12,200 |
2023/12/04 | 795 | 795 | 791 | 794 | 6,100 |
2023/12/01 | 794 | 796 | 793 | 794 | 6,000 |
2023/11/30 | 787 | 794 | 787 | 794 | 16,900 |
2023/11/29 | 783 | 785 | 780 | 785 | 14,900 |
2023/11/28 | 780 | 785 | 774 | 783 | 25,700 |
2023/11/27 | 783 | 783 | 777 | 782 | 24,000 |
2023/11/24 | 789 | 789 | 779 | 781 | 17,900 |
2023/11/22 | 784 | 784 | 781 | 783 | 5,900 |
2023/11/21 | 785 | 785 | 780 | 782 | 12,400 |
2023/11/20 | 779 | 785 | 778 | 780 | 15,200 |
2023/11/17 | 775 | 780 | 773 | 780 | 16,900 |
2023/11/16 | 778 | 778 | 771 | 775 | 16,100 |
2023/11/15 | 777 | 777 | 772 | 772 | 15,000 |
2023/11/14 | 774 | 776 | 771 | 774 | 14,600 |
2023/11/13 | 773 | 780 | 773 | 775 | 12,600 |
2023/11/10 | 769 | 779 | 769 | 779 | 11,600 |
2023/11/09 | 774 | 779 | 769 | 774 | 18,500 |
2023/11/08 | 778 | 778 | 770 | 770 | 20,500 |
2023/11/07 | 782 | 782 | 777 | 778 | 10,200 |
2023/11/06 | 780 | 786 | 777 | 777 | 16,200 |
2023/11/02 | 776 | 780 | 772 | 777 | 19,300 |
2023/11/01 | 773 | 776 | 765 | 776 | 43,100 |
2023/10/31 | 763 | 777 | 762 | 776 | 39,400 |
2023/10/30 | 787 | 794 | 746 | 746 | 137,400 |
2023/10/27 | 783 | 797 | 779 | 797 | 24,300 |
2023/10/26 | 785 | 789 | 781 | 783 | 12,000 |
2023/10/25 | 788 | 788 | 782 | 787 | 17,900 |
2023/10/24 | 781 | 783 | 769 | 782 | 33,500 |
2023/10/23 | 789 | 789 | 781 | 781 | 19,200 |
2023/10/20 | 793 | 798 | 789 | 790 | 21,300 |
2023/10/19 | 796 | 799 | 795 | 795 | 7,600 |
2023/10/18 | 798 | 800 | 795 | 798 | 9,200 |
2023/10/17 | 794 | 802 | 794 | 799 | 12,100 |
2023/10/16 | 795 | 796 | 791 | 792 | 21,200 |
2023/10/13 | 800 | 800 | 795 | 795 | 13,500 |
2023/10/12 | 800 | 800 | 798 | 798 | 9,700 |
2023/10/11 | 804 | 804 | 799 | 799 | 12,400 |
2023/10/10 | 803 | 805 | 801 | 804 | 11,300 |
2023/10/06 | 805 | 808 | 802 | 803 | 5,600 |
2023/10/05 | 795 | 803 | 794 | 800 | 11,400 |
2023/10/04 | 801 | 802 | 793 | 793 | 34,100 |
2023/10/03 | 805 | 809 | 804 | 805 | 15,100 |
2023/10/02 | 810 | 816 | 807 | 808 | 11,900 |
2023/09/29 | 812 | 815 | 808 | 811 | 14,500 |
2023/09/28 | 811 | 815 | 810 | 815 | 12,600 |
2023/09/27 | 809 | 815 | 808 | 815 | 17,900 |
2023/09/26 | 811 | 812 | 808 | 812 | 9,100 |
2023/09/25 | 814 | 814 | 809 | 811 | 19,200 |
2023/09/22 | 809 | 810 | 806 | 809 | 14,600 |
2023/09/21 | 809 | 811 | 808 | 809 | 8,400 |
2023/09/20 | 811 | 814 | 809 | 809 | 10,900 |
2023/09/19 | 810 | 815 | 810 | 815 | 12,300 |
2023/09/15 | 811 | 812 | 809 | 811 | 9,100 |
2023/09/14 | 808 | 812 | 808 | 811 | 14,000 |
2023/09/13 | 810 | 813 | 808 | 808 | 10,800 |
2023/09/12 | 809 | 813 | 809 | 810 | 5,700 |
2023/09/11 | 810 | 812 | 808 | 811 | 7,000 |
2023/09/08 | 809 | 815 | 809 | 809 | 14,500 |
2023/09/07 | 815 | 815 | 810 | 811 | 13,400 |
2023/09/06 | 813 | 817 | 811 | 814 | 8,400 |
2023/09/05 | 819 | 819 | 811 | 817 | 26,200 |
2023/09/04 | 810 | 818 | 809 | 817 | 20,500 |
2023/09/01 | 809 | 809 | 805 | 808 | 20,400 |
2023/08/31 | 808 | 808 | 805 | 807 | 9,500 |
2023/08/30 | 802 | 808 | 801 | 807 | 14,300 |
2023/08/29 | 801 | 804 | 799 | 802 | 12,600 |
2023/08/28 | 796 | 800 | 795 | 797 | 12,200 |
2023/08/25 | 794 | 796 | 789 | 793 | 13,800 |
2023/08/24 | 796 | 796 | 792 | 792 | 8,900 |
2023/08/23 | 790 | 793 | 789 | 793 | 18,100 |
2023/08/22 | 793 | 796 | 791 | 795 | 13,400 |
2023/08/21 | 796 | 796 | 791 | 793 | 11,100 |
2023/08/18 | 795 | 797 | 793 | 796 | 16,700 |
2023/08/17 | 799 | 802 | 794 | 797 | 12,300 |
2023/08/16 | 811 | 811 | 801 | 801 | 19,900 |
2023/08/15 | 810 | 815 | 807 | 811 | 30,200 |
2023/08/14 | 807 | 810 | 804 | 807 | 18,000 |
2023/08/10 | 797 | 802 | 794 | 801 | 25,600 |
2023/08/09 | 803 | 803 | 782 | 792 | 47,700 |
2023/08/08 | 806 | 806 | 802 | 803 | 8,400 |
2023/08/07 | 802 | 807 | 797 | 805 | 15,400 |
2023/08/04 | 798 | 800 | 794 | 799 | 22,500 |
2023/08/03 | 805 | 808 | 797 | 797 | 39,800 |
2023/08/02 | 806 | 813 | 805 | 808 | 30,600 |
2023/08/01 | 815 | 818 | 806 | 809 | 63,400 |
2023/07/31 | 816 | 821 | 812 | 814 | 17,700 |
2023/07/28 | 813 | 819 | 811 | 812 | 44,300 |
2023/07/27 | 817 | 817 | 810 | 814 | 27,900 |
2023/07/26 | 812 | 818 | 808 | 814 | 17,200 |
2023/07/25 | 809 | 817 | 809 | 812 | 38,800 |
2023/07/24 | 800 | 819 | 797 | 809 | 157,800 |
2023/07/21 | 826 | 826 | 816 | 819 | 31,700 |
2023/07/20 | 826 | 826 | 822 | 825 | 12,700 |
2023/07/19 | 824 | 824 | 819 | 824 | 15,300 |
2023/07/18 | 817 | 820 | 815 | 817 | 21,000 |
2023/07/14 | 824 | 824 | 817 | 820 | 28,100 |
2023/07/13 | 823 | 823 | 817 | 822 | 34,300 |
2023/07/12 | 825 | 827 | 822 | 822 | 12,100 |
2023/07/11 | 823 | 829 | 823 | 825 | 17,200 |
2023/07/10 | 822 | 830 | 822 | 825 | 24,200 |
2023/07/07 | 823 | 828 | 818 | 822 | 26,400 |
2023/07/06 | 840 | 840 | 825 | 826 | 38,900 |
2023/07/05 | 837 | 845 | 835 | 842 | 32,800 |
2023/07/04 | 833 | 842 | 833 | 837 | 33,000 |
2023/07/03 | 837 | 842 | 828 | 833 | 69,700 |
2023/06/30 | 833 | 844 | 832 | 841 | 59,400 |
2023/06/29 | 840 | 840 | 827 | 832 | 164,700 |
2023/06/28 | 868 | 870 | 855 | 869 | 219,100 |
2023/06/27 | 856 | 865 | 854 | 864 | 72,500 |
2023/06/26 | 842 | 859 | 838 | 853 | 185,300 |
2023/06/23 | 836 | 837 | 822 | 827 | 69,600 |
2023/06/22 | 844 | 844 | 832 | 836 | 53,300 |
2023/06/21 | 835 | 845 | 833 | 843 | 58,800 |
2023/06/20 | 829 | 833 | 828 | 833 | 19,500 |
2023/06/19 | 834 | 834 | 825 | 829 | 42,900 |
2023/06/16 | 826 | 834 | 825 | 834 | 43,700 |
2023/06/15 | 822 | 826 | 818 | 824 | 45,300 |
2023/06/14 | 818 | 821 | 817 | 821 | 25,400 |
2023/06/13 | 817 | 818 | 812 | 816 | 28,900 |
2023/06/12 | 809 | 817 | 809 | 815 | 50,200 |
2023/06/09 | 805 | 808 | 803 | 807 | 31,100 |
2023/06/08 | 812 | 812 | 800 | 804 | 44,300 |
2023/06/07 | 810 | 813 | 805 | 812 | 34,000 |
2023/06/06 | 803 | 805 | 800 | 805 | 18,500 |
2023/06/05 | 804 | 805 | 800 | 803 | 21,400 |
2023/06/02 | 799 | 801 | 796 | 797 | 21,100 |
2023/06/01 | 800 | 801 | 796 | 799 | 22,200 |
2023/05/31 | 801 | 802 | 797 | 798 | 25,800 |
2023/05/30 | 804 | 805 | 798 | 801 | 25,700 |
2023/05/29 | 808 | 808 | 797 | 799 | 29,700 |
2023/05/26 | 807 | 807 | 800 | 800 | 26,100 |
2023/05/25 | 803 | 810 | 801 | 808 | 39,400 |
2023/05/24 | 801 | 807 | 799 | 801 | 27,900 |
2023/05/23 | 805 | 812 | 799 | 801 | 59,800 |
2023/05/22 | 800 | 803 | 796 | 803 | 34,500 |
2023/05/19 | 796 | 802 | 795 | 802 | 34,900 |
2023/05/18 | 801 | 801 | 792 | 795 | 32,600 |
2023/05/17 | 796 | 804 | 793 | 795 | 59,000 |
2023/05/16 | 795 | 796 | 789 | 795 | 53,500 |
2023/05/15 | 796 | 798 | 781 | 795 | 119,700 |
2023/05/12 | 795 | 802 | 791 | 797 | 123,200 |
2023/05/11 | 800 | 804 | 793 | 795 | 71,900 |
2023/05/10 | 808 | 810 | 797 | 797 | 59,600 |
2023/05/09 | 805 | 808 | 804 | 807 | 38,100 |
2023/05/08 | 801 | 810 | 801 | 806 | 52,700 |
2023/05/02 | 813 | 813 | 798 | 800 | 128,300 |
2023/05/01 | 817 | 831 | 811 | 815 | 166,100 |
2023/04/28 | 854 | 877 | 844 | 865 | 65,700 |
2023/04/27 | 840 | 846 | 836 | 836 | 62,100 |
2023/04/26 | 850 | 850 | 840 | 844 | 16,100 |
2023/04/25 | 850 | 854 | 842 | 846 | 45,100 |
2023/04/24 | 843 | 846 | 834 | 839 | 29,700 |
2023/04/21 | 840 | 841 | 832 | 838 | 15,300 |
2023/04/20 | 841 | 841 | 838 | 840 | 11,600 |
2023/04/19 | 835 | 843 | 835 | 841 | 13,100 |
2023/04/18 | 843 | 845 | 834 | 836 | 15,500 |
2023/04/17 | 839 | 847 | 837 | 842 | 29,900 |
2023/04/14 | 840 | 843 | 833 | 838 | 21,400 |
2023/04/13 | 838 | 839 | 833 | 839 | 16,300 |
2023/04/12 | 836 | 836 | 830 | 835 | 16,500 |
2023/04/11 | 835 | 835 | 828 | 835 | 11,100 |
2023/04/10 | 833 | 836 | 831 | 834 | 10,800 |
2023/04/07 | 833 | 836 | 829 | 833 | 15,700 |
2023/04/06 | 839 | 839 | 834 | 835 | 13,900 |
2023/04/05 | 844 | 844 | 830 | 838 | 22,600 |
2023/04/04 | 846 | 849 | 840 | 849 | 19,800 |
2023/04/03 | 841 | 844 | 837 | 840 | 17,700 |
2023/03/31 | 836 | 840 | 834 | 840 | 14,300 |
2023/03/30 | 831 | 838 | 831 | 836 | 15,500 |
2023/03/29 | 834 | 836 | 828 | 836 | 25,300 |
2023/03/28 | 835 | 836 | 828 | 830 | 9,100 |
2023/03/27 | 842 | 843 | 834 | 835 | 16,100 |
2023/03/24 | 846 | 846 | 837 | 842 | 17,100 |
2023/03/23 | 842 | 853 | 841 | 847 | 15,200 |
2023/03/22 | 849 | 852 | 843 | 844 | 13,600 |
2023/03/20 | 844 | 852 | 837 | 837 | 34,100 |
2023/03/17 | 840 | 848 | 840 | 844 | 11,200 |
2023/03/16 | 836 | 844 | 830 | 842 | 19,500 |
2023/03/15 | 830 | 845 | 830 | 843 | 11,300 |
2023/03/14 | 830 | 836 | 826 | 830 | 46,400 |
2023/03/13 | 835 | 836 | 829 | 835 | 27,300 |
2023/03/10 | 850 | 852 | 843 | 844 | 26,000 |
2023/03/09 | 859 | 862 | 850 | 850 | 34,500 |
2023/03/08 | 853 | 865 | 852 | 859 | 29,800 |
2023/03/07 | 863 | 863 | 844 | 863 | 52,900 |
2023/03/06 | 837 | 840 | 837 | 837 | 11,800 |
2023/03/03 | 843 | 848 | 836 | 839 | 17,700 |
2023/03/02 | 840 | 857 | 838 | 841 | 37,800 |
2023/03/01 | 857 | 857 | 841 | 842 | 12,900 |
2023/02/28 | 850 | 859 | 847 | 857 | 23,600 |
2023/02/27 | 837 | 852 | 836 | 846 | 25,700 |
2023/02/24 | 835 | 836 | 832 | 835 | 20,700 |
2023/02/22 | 835 | 838 | 832 | 835 | 18,500 |
2023/02/21 | 833 | 837 | 833 | 835 | 11,600 |
2023/02/20 | 833 | 837 | 832 | 837 | 18,900 |
2023/02/17 | 831 | 836 | 830 | 833 | 31,800 |
2023/02/16 | 848 | 855 | 828 | 836 | 83,100 |
2023/02/15 | 832 | 837 | 823 | 834 | 42,400 |
2023/02/14 | 845 | 854 | 836 | 836 | 34,100 |
2023/02/13 | 861 | 864 | 841 | 844 | 68,000 |
2023/02/10 | 847 | 863 | 843 | 860 | 100,300 |
2023/02/09 | 826 | 850 | 826 | 850 | 70,200 |
2023/02/08 | 815 | 834 | 806 | 834 | 111,400 |
2023/02/07 | 823 | 844 | 780 | 817 | 644,300 |
2023/02/06 | 746 | 749 | 741 | 748 | 34,500 |
2023/02/03 | 743 | 743 | 740 | 740 | 15,600 |
2023/02/02 | 745 | 747 | 743 | 743 | 12,400 |
2023/02/01 | 750 | 751 | 744 | 744 | 17,100 |
2023/01/31 | 745 | 754 | 745 | 748 | 15,200 |
2023/01/30 | 752 | 755 | 742 | 743 | 54,000 |
2023/01/27 | 751 | 756 | 749 | 753 | 22,500 |
2023/01/26 | 760 | 760 | 753 | 756 | 9,600 |
2023/01/25 | 754 | 759 | 749 | 758 | 13,500 |
2023/01/24 | 746 | 752 | 746 | 752 | 12,800 |
2023/01/23 | 749 | 750 | 745 | 746 | 7,300 |
2023/01/20 | 739 | 754 | 739 | 747 | 20,400 |
2023/01/19 | 742 | 742 | 737 | 739 | 7,400 |
2023/01/18 | 734 | 742 | 732 | 742 | 11,200 |
2023/01/17 | 731 | 734 | 731 | 733 | 17,100 |
2023/01/16 | 733 | 733 | 730 | 733 | 14,700 |
2023/01/13 | 733 | 736 | 729 | 733 | 17,900 |
2023/01/12 | 735 | 735 | 727 | 729 | 11,200 |
2023/01/11 | 729 | 733 | 726 | 733 | 23,800 |
2023/01/10 | 734 | 734 | 728 | 729 | 9,700 |
2023/01/06 | 727 | 730 | 726 | 729 | 10,600 |
2023/01/05 | 731 | 733 | 726 | 727 | 17,900 |
2023/01/04 | 742 | 742 | 731 | 731 | 10,300 |