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 |
|---|---|---|---|---|---|
| 2024/12/30 | 832 | 834 | 828 | 834 | 24,900 |
| 2024/12/27 | 831 | 834 | 824 | 830 | 69,500 |
| 2024/12/26 | 858 | 858 | 851 | 856 | 50,500 |
| 2024/12/25 | 858 | 859 | 851 | 855 | 23,000 |
| 2024/12/24 | 860 | 860 | 856 | 857 | 20,200 |
| 2024/12/23 | 860 | 860 | 856 | 860 | 15,300 |
| 2024/12/20 | 860 | 860 | 856 | 860 | 19,700 |
| 2024/12/19 | 855 | 859 | 855 | 859 | 10,100 |
| 2024/12/18 | 855 | 859 | 855 | 859 | 11,200 |
| 2024/12/17 | 855 | 858 | 855 | 858 | 9,800 |
| 2024/12/16 | 859 | 859 | 853 | 857 | 13,100 |
| 2024/12/13 | 857 | 857 | 852 | 853 | 7,300 |
| 2024/12/12 | 860 | 860 | 855 | 857 | 11,100 |
| 2024/12/11 | 860 | 860 | 855 | 856 | 9,500 |
| 2024/12/10 | 860 | 860 | 856 | 858 | 8,500 |
| 2024/12/09 | 860 | 860 | 855 | 857 | 15,700 |
| 2024/12/06 | 853 | 856 | 847 | 856 | 16,000 |
| 2024/12/05 | 856 | 858 | 847 | 852 | 23,100 |
| 2024/12/04 | 853 | 853 | 841 | 849 | 18,900 |
| 2024/12/03 | 843 | 849 | 839 | 848 | 17,400 |
| 2024/12/02 | 837 | 839 | 828 | 838 | 16,200 |
| 2024/11/29 | 844 | 845 | 819 | 824 | 65,500 |
| 2024/11/28 | 840 | 844 | 838 | 844 | 12,400 |
| 2024/11/27 | 852 | 852 | 840 | 840 | 9,500 |
| 2024/11/26 | 856 | 856 | 841 | 849 | 17,000 |
| 2024/11/25 | 853 | 856 | 853 | 856 | 20,700 |
| 2024/11/22 | 861 | 861 | 856 | 859 | 8,000 |
| 2024/11/21 | 862 | 862 | 859 | 859 | 3,000 |
| 2024/11/20 | 862 | 862 | 859 | 860 | 4,500 |
| 2024/11/19 | 863 | 863 | 860 | 860 | 2,000 |
| 2024/11/18 | 859 | 864 | 859 | 863 | 9,900 |
| 2024/11/15 | 862 | 864 | 859 | 859 | 3,100 |
| 2024/11/14 | 863 | 864 | 858 | 859 | 7,200 |
| 2024/11/13 | 862 | 865 | 860 | 860 | 6,500 |
| 2024/11/12 | 864 | 865 | 860 | 862 | 4,200 |
| 2024/11/11 | 863 | 864 | 859 | 864 | 8,900 |
| 2024/11/08 | 864 | 864 | 856 | 859 | 9,600 |
| 2024/11/07 | 868 | 868 | 864 | 866 | 12,500 |
| 2024/11/06 | 869 | 870 | 865 | 868 | 20,700 |
| 2024/11/05 | 874 | 874 | 863 | 868 | 13,700 |
| 2024/11/01 | 859 | 880 | 820 | 868 | 150,200 |
| 2024/10/31 | 828 | 870 | 828 | 863 | 52,500 |
| 2024/10/30 | 838 | 847 | 823 | 823 | 103,000 |
| 2024/10/29 | 835 | 850 | 835 | 841 | 18,000 |
| 2024/10/28 | 831 | 839 | 831 | 839 | 9,100 |
| 2024/10/25 | 839 | 839 | 829 | 834 | 10,000 |
| 2024/10/24 | 838 | 840 | 835 | 839 | 11,600 |
| 2024/10/23 | 854 | 854 | 840 | 841 | 18,400 |
| 2024/10/22 | 854 | 857 | 852 | 854 | 3,700 |
| 2024/10/21 | 858 | 859 | 852 | 856 | 8,800 |
| 2024/10/18 | 860 | 860 | 855 | 856 | 5,900 |
| 2024/10/17 | 859 | 859 | 855 | 855 | 10,400 |
| 2024/10/16 | 855 | 860 | 853 | 859 | 7,800 |
| 2024/10/15 | 859 | 860 | 856 | 857 | 15,400 |
| 2024/10/11 | 854 | 859 | 852 | 857 | 6,800 |
| 2024/10/10 | 852 | 854 | 850 | 854 | 5,500 |
| 2024/10/09 | 852 | 854 | 849 | 852 | 9,000 |
| 2024/10/08 | 860 | 860 | 853 | 857 | 9,200 |
| 2024/10/07 | 860 | 860 | 855 | 859 | 10,300 |
| 2024/10/04 | 846 | 854 | 846 | 854 | 9,400 |
| 2024/10/03 | 850 | 850 | 845 | 846 | 5,600 |
| 2024/10/02 | 850 | 850 | 847 | 850 | 6,500 |
| 2024/10/01 | 853 | 853 | 847 | 850 | 3,500 |
| 2024/09/30 | 841 | 846 | 840 | 846 | 5,100 |
| 2024/09/27 | 850 | 851 | 845 | 847 | 16,600 |
| 2024/09/26 | 847 | 849 | 846 | 848 | 14,800 |
| 2024/09/25 | 855 | 855 | 841 | 847 | 19,600 |
| 2024/09/24 | 844 | 844 | 838 | 842 | 13,100 |
| 2024/09/20 | 829 | 835 | 827 | 835 | 14,600 |
| 2024/09/19 | 824 | 828 | 821 | 824 | 7,000 |
| 2024/09/18 | 825 | 827 | 817 | 820 | 5,400 |
| 2024/09/17 | 825 | 825 | 815 | 821 | 5,800 |
| 2024/09/13 | 815 | 820 | 815 | 820 | 6,500 |
| 2024/09/12 | 815 | 820 | 814 | 814 | 8,700 |
| 2024/09/11 | 826 | 826 | 807 | 810 | 14,600 |
| 2024/09/10 | 832 | 832 | 821 | 821 | 6,200 |
| 2024/09/09 | 821 | 826 | 806 | 826 | 29,600 |
| 2024/09/06 | 845 | 845 | 826 | 829 | 12,900 |
| 2024/09/05 | 833 | 834 | 827 | 833 | 13,700 |
| 2024/09/04 | 829 | 838 | 826 | 832 | 18,000 |
| 2024/09/03 | 829 | 839 | 828 | 839 | 17,000 |
| 2024/09/02 | 844 | 844 | 829 | 829 | 15,600 |
| 2024/08/30 | 843 | 846 | 840 | 846 | 4,500 |
| 2024/08/29 | 852 | 852 | 843 | 845 | 8,600 |
| 2024/08/28 | 845 | 850 | 837 | 845 | 36,400 |
| 2024/08/27 | 817 | 821 | 813 | 820 | 10,800 |
| 2024/08/26 | 815 | 816 | 811 | 816 | 14,700 |
| 2024/08/23 | 815 | 816 | 811 | 816 | 13,800 |
| 2024/08/22 | 817 | 817 | 811 | 814 | 16,200 |
| 2024/08/21 | 815 | 820 | 815 | 816 | 5,100 |
| 2024/08/20 | 816 | 824 | 812 | 816 | 12,200 |
| 2024/08/19 | 831 | 831 | 812 | 816 | 17,900 |
| 2024/08/16 | 826 | 830 | 822 | 828 | 10,400 |
| 2024/08/15 | 827 | 827 | 821 | 821 | 8,400 |
| 2024/08/14 | 837 | 837 | 823 | 823 | 13,300 |
| 2024/08/13 | 833 | 837 | 829 | 837 | 6,900 |
| 2024/08/09 | 834 | 834 | 821 | 830 | 11,700 |
| 2024/08/08 | 830 | 836 | 816 | 825 | 9,100 |
| 2024/08/07 | 821 | 837 | 804 | 831 | 35,000 |
| 2024/08/06 | 812 | 834 | 800 | 824 | 36,100 |
| 2024/08/05 | 830 | 830 | 765 | 778 | 143,900 |
| 2024/08/02 | 853 | 861 | 840 | 840 | 26,700 |
| 2024/08/01 | 855 | 862 | 839 | 862 | 58,600 |
| 2024/07/31 | 830 | 833 | 810 | 833 | 36,100 |
| 2024/07/30 | 850 | 850 | 820 | 820 | 70,000 |
| 2024/07/29 | 848 | 853 | 847 | 853 | 13,200 |
| 2024/07/26 | 848 | 848 | 845 | 847 | 7,100 |
| 2024/07/25 | 847 | 848 | 844 | 846 | 17,000 |
| 2024/07/24 | 847 | 848 | 844 | 846 | 10,600 |
| 2024/07/23 | 851 | 851 | 845 | 847 | 8,600 |
| 2024/07/22 | 847 | 849 | 845 | 849 | 10,000 |
| 2024/07/19 | 851 | 852 | 846 | 847 | 11,000 |
| 2024/07/18 | 845 | 850 | 844 | 850 | 8,500 |
| 2024/07/17 | 844 | 847 | 842 | 845 | 5,900 |
| 2024/07/16 | 848 | 848 | 842 | 844 | 11,700 |
| 2024/07/12 | 840 | 843 | 836 | 843 | 16,200 |
| 2024/07/11 | 840 | 840 | 835 | 836 | 12,300 |
| 2024/07/10 | 850 | 850 | 836 | 838 | 19,000 |
| 2024/07/09 | 852 | 852 | 842 | 848 | 16,300 |
| 2024/07/08 | 858 | 858 | 846 | 846 | 15,600 |
| 2024/07/05 | 855 | 855 | 846 | 850 | 11,400 |
| 2024/07/04 | 857 | 857 | 849 | 851 | 12,500 |
| 2024/07/03 | 858 | 858 | 850 | 855 | 17,000 |
| 2024/07/02 | 849 | 850 | 845 | 850 | 16,400 |
| 2024/07/01 | 852 | 852 | 845 | 846 | 17,000 |
| 2024/06/28 | 844 | 850 | 844 | 850 | 15,600 |
| 2024/06/27 | 858 | 860 | 844 | 844 | 48,500 |
| 2024/06/26 | 839 | 865 | 836 | 858 | 133,100 |
| 2024/06/25 | 868 | 869 | 865 | 869 | 11,500 |
| 2024/06/24 | 867 | 867 | 862 | 864 | 10,600 |
| 2024/06/21 | 862 | 864 | 860 | 864 | 12,500 |
| 2024/06/20 | 865 | 865 | 860 | 860 | 7,200 |
| 2024/06/19 | 872 | 872 | 862 | 862 | 15,500 |
| 2024/06/18 | 873 | 873 | 868 | 868 | 8,300 |
| 2024/06/17 | 875 | 875 | 869 | 871 | 18,000 |
| 2024/06/14 | 870 | 875 | 869 | 873 | 11,200 |
| 2024/06/13 | 879 | 879 | 870 | 870 | 13,400 |
| 2024/06/12 | 878 | 878 | 874 | 877 | 15,100 |
| 2024/06/11 | 877 | 878 | 872 | 877 | 19,500 |
| 2024/06/10 | 875 | 875 | 870 | 874 | 35,700 |
| 2024/06/07 | 868 | 869 | 864 | 869 | 10,700 |
| 2024/06/06 | 868 | 868 | 860 | 864 | 18,900 |
| 2024/06/05 | 867 | 867 | 857 | 863 | 37,200 |
| 2024/06/04 | 860 | 863 | 855 | 863 | 20,800 |
| 2024/06/03 | 858 | 860 | 855 | 857 | 12,000 |
| 2024/05/31 | 849 | 853 | 846 | 853 | 10,400 |
| 2024/05/30 | 843 | 850 | 840 | 850 | 18,300 |
| 2024/05/29 | 851 | 852 | 846 | 846 | 15,300 |
| 2024/05/28 | 853 | 854 | 834 | 851 | 65,300 |
| 2024/05/27 | 853 | 853 | 850 | 853 | 21,600 |
| 2024/05/24 | 854 | 857 | 851 | 853 | 8,800 |
| 2024/05/23 | 846 | 851 | 846 | 851 | 9,100 |
| 2024/05/22 | 861 | 861 | 845 | 846 | 47,600 |
| 2024/05/21 | 865 | 869 | 860 | 861 | 20,800 |
| 2024/05/20 | 860 | 862 | 855 | 862 | 25,300 |
| 2024/05/17 | 855 | 860 | 852 | 860 | 22,200 |
| 2024/05/16 | 855 | 855 | 845 | 854 | 22,200 |
| 2024/05/15 | 857 | 857 | 845 | 845 | 10,000 |
| 2024/05/14 | 847 | 850 | 836 | 850 | 19,900 |
| 2024/05/13 | 863 | 865 | 839 | 841 | 47,500 |
| 2024/05/10 | 852 | 859 | 850 | 858 | 24,200 |
| 2024/05/09 | 850 | 850 | 841 | 848 | 16,300 |
| 2024/05/08 | 843 | 843 | 834 | 840 | 46,900 |
| 2024/05/07 | 899 | 899 | 824 | 843 | 179,300 |
| 2024/05/02 | 805 | 811 | 805 | 805 | 29,800 |
| 2024/05/01 | 806 | 806 | 800 | 802 | 27,100 |
| 2024/04/30 | 800 | 801 | 795 | 801 | 27,900 |
| 2024/04/26 | 800 | 802 | 789 | 789 | 68,400 |
| 2024/04/25 | 809 | 809 | 799 | 802 | 27,400 |
| 2024/04/24 | 802 | 802 | 798 | 802 | 24,300 |
| 2024/04/23 | 805 | 805 | 800 | 801 | 11,900 |
| 2024/04/22 | 800 | 804 | 800 | 802 | 14,700 |
| 2024/04/19 | 803 | 803 | 795 | 800 | 30,600 |
| 2024/04/18 | 804 | 806 | 801 | 801 | 9,800 |
| 2024/04/17 | 806 | 806 | 800 | 800 | 12,300 |
| 2024/04/16 | 805 | 806 | 801 | 801 | 12,800 |
| 2024/04/15 | 811 | 811 | 803 | 804 | 17,300 |
| 2024/04/12 | 813 | 813 | 806 | 811 | 16,500 |
| 2024/04/11 | 811 | 815 | 810 | 810 | 10,600 |
| 2024/04/10 | 813 | 814 | 809 | 812 | 14,300 |
| 2024/04/09 | 809 | 816 | 806 | 813 | 36,900 |
| 2024/04/08 | 808 | 809 | 801 | 807 | 25,400 |
| 2024/04/05 | 809 | 809 | 800 | 802 | 22,400 |
| 2024/04/04 | 812 | 812 | 803 | 809 | 20,200 |
| 2024/04/03 | 805 | 805 | 794 | 802 | 32,400 |
| 2024/04/02 | 813 | 813 | 802 | 805 | 28,200 |
| 2024/04/01 | 818 | 818 | 806 | 810 | 50,200 |
| 2024/03/29 | 799 | 805 | 795 | 805 | 34,900 |
| 2024/03/28 | 794 | 795 | 790 | 792 | 30,200 |
| 2024/03/27 | 791 | 793 | 785 | 789 | 22,700 |
| 2024/03/26 | 788 | 788 | 782 | 782 | 17,500 |
| 2024/03/25 | 786 | 791 | 785 | 788 | 36,700 |
| 2024/03/22 | 786 | 786 | 782 | 784 | 21,100 |
| 2024/03/21 | 785 | 786 | 780 | 782 | 22,000 |
| 2024/03/19 | 778 | 780 | 777 | 780 | 17,100 |
| 2024/03/18 | 778 | 778 | 775 | 775 | 10,700 |
| 2024/03/15 | 773 | 778 | 773 | 775 | 8,100 |
| 2024/03/14 | 772 | 777 | 772 | 777 | 4,900 |
| 2024/03/13 | 775 | 776 | 772 | 772 | 10,100 |
| 2024/03/12 | 775 | 775 | 770 | 772 | 8,500 |
| 2024/03/11 | 775 | 778 | 770 | 771 | 26,400 |
| 2024/03/08 | 773 | 777 | 773 | 774 | 10,800 |
| 2024/03/07 | 779 | 780 | 773 | 773 | 13,600 |
| 2024/03/06 | 775 | 779 | 773 | 775 | 9,500 |
| 2024/03/05 | 775 | 779 | 772 | 776 | 12,400 |
| 2024/03/04 | 775 | 777 | 772 | 775 | 24,500 |
| 2024/03/01 | 776 | 778 | 774 | 775 | 10,700 |
| 2024/02/29 | 776 | 780 | 775 | 776 | 13,300 |
| 2024/02/28 | 783 | 783 | 778 | 780 | 15,400 |
| 2024/02/27 | 773 | 783 | 773 | 781 | 22,700 |
| 2024/02/26 | 772 | 772 | 768 | 772 | 43,400 |
| 2024/02/22 | 771 | 774 | 767 | 767 | 55,800 |
| 2024/02/21 | 769 | 773 | 767 | 769 | 32,800 |
| 2024/02/20 | 776 | 778 | 769 | 769 | 37,600 |
| 2024/02/19 | 771 | 776 | 771 | 775 | 17,300 |
| 2024/02/16 | 774 | 774 | 769 | 773 | 39,900 |
| 2024/02/15 | 783 | 783 | 773 | 774 | 35,000 |
| 2024/02/14 | 780 | 784 | 778 | 783 | 17,000 |
| 2024/02/13 | 780 | 783 | 780 | 780 | 12,200 |
| 2024/02/09 | 781 | 783 | 778 | 780 | 16,400 |
| 2024/02/08 | 783 | 784 | 779 | 780 | 18,200 |
| 2024/02/07 | 785 | 785 | 780 | 784 | 18,100 |
| 2024/02/06 | 786 | 786 | 782 | 782 | 6,800 |
| 2024/02/05 | 787 | 787 | 782 | 782 | 18,500 |
| 2024/02/02 | 784 | 787 | 780 | 785 | 24,400 |
| 2024/02/01 | 798 | 798 | 785 | 786 | 46,500 |
| 2024/01/31 | 780 | 795 | 780 | 791 | 41,200 |
| 2024/01/30 | 787 | 789 | 777 | 777 | 87,200 |
| 2024/01/29 | 785 | 789 | 785 | 789 | 8,800 |
| 2024/01/26 | 792 | 792 | 783 | 786 | 12,100 |
| 2024/01/25 | 785 | 792 | 784 | 792 | 48,300 |
| 2024/01/24 | 780 | 784 | 780 | 784 | 8,100 |
| 2024/01/23 | 784 | 784 | 780 | 780 | 20,500 |
| 2024/01/22 | 782 | 785 | 782 | 783 | 9,500 |
| 2024/01/19 | 784 | 785 | 780 | 781 | 16,900 |
| 2024/01/18 | 780 | 783 | 780 | 780 | 21,000 |
| 2024/01/17 | 783 | 785 | 780 | 780 | 12,900 |
| 2024/01/16 | 784 | 784 | 780 | 782 | 14,400 |
| 2024/01/15 | 780 | 785 | 780 | 782 | 15,600 |
| 2024/01/12 | 782 | 783 | 780 | 780 | 14,000 |
| 2024/01/11 | 780 | 786 | 780 | 782 | 39,900 |
| 2024/01/10 | 776 | 779 | 775 | 779 | 25,600 |
| 2024/01/09 | 773 | 775 | 771 | 775 | 21,500 |
| 2024/01/05 | 774 | 776 | 771 | 772 | 21,900 |
| 2024/01/04 | 772 | 775 | 768 | 775 | 26,500 |