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
2026/05/26 865 868 862 863 5,700
2026/05/25 870 872 865 865 5,800
2026/05/22 871 876 862 870 4,800
2026/05/21 862 873 862 868 7,500
2026/05/20 864 867 862 862 12,200
2026/05/19 865 870 862 864 9,200
2026/05/18 875 875 860 865 40,700
2026/05/15 874 878 873 875 5,500
2026/05/14 877 878 874 874 4,000
2026/05/13 878 880 875 878 7,400
2026/05/12 886 886 874 874 10,400
2026/05/11 880 884 871 871 15,300
2026/05/08 876 880 876 880 11,300
2026/05/07 888 888 872 876 23,400
2026/05/01 885 887 880 882 15,900
2026/04/30 877 885 870 878 34,700
2026/04/28 878 893 871 883 24,400
2026/04/27 893 893 871 878 49,100
2026/04/24 896 896 880 893 34,200
2026/04/23 888 888 874 877 19,400
2026/04/22 889 889 883 888 10,200
2026/04/21 885 887 883 887 3,100
2026/04/20 888 889 884 884 11,500
2026/04/17 882 886 880 885 9,000
2026/04/16 887 890 880 880 18,200
2026/04/15 887 891 884 886 11,700
2026/04/14 890 890 885 886 3,200
2026/04/13 885 890 885 890 9,400
2026/04/10 897 897 885 885 9,200
2026/04/09 895 897 890 890 7,900
2026/04/08 891 895 882 895 30,600
2026/04/07 885 890 882 885 8,000
2026/04/06 887 889 882 887 11,700
2026/04/03 882 888 882 884 9,100
2026/03/27 875 880 873 880 15,700
2026/03/26 880 880 873 878 4,800
2026/03/25 870 878 870 878 7,600
2026/03/24 871 876 865 865 12,000
2026/03/23 875 876 865 865 26,100
2026/03/19 874 877 870 877 7,600
2026/03/18 868 877 868 874 16,100
2026/03/17 870 878 868 870 7,600
2026/03/16 871 879 865 867 14,600
2026/03/13 880 880 865 880 34,700
2026/03/12 892 894 884 884 8,600
2026/03/11 894 895 890 895 10,300
2026/03/10 891 894 889 893 9,300
2026/03/09 890 901 880 890 38,400
2026/03/06 903 903 895 898 13,200
2026/03/05 899 904 898 903 13,200
2026/03/04 895 895 890 890 25,300
2026/03/03 905 905 896 896 22,100
2026/03/02 902 905 900 905 53,600
2026/02/27 891 893 891 893 8,100
2026/02/26 889 891 889 891 8,500
2026/02/25 894 895 888 889 7,600
2026/02/24 895 895 890 891 14,000
2026/02/20 899 900 894 895 5,700
2026/02/19 895 899 895 898 14,200
2026/02/18 899 899 895 895 7,400
2026/02/17 893 899 892 899 24,000
2026/02/16 893 893 890 893 13,400
2026/02/13 890 891 886 890 16,500
2026/02/12 885 889 883 888 20,900
2026/02/10 877 883 876 880 22,900
2026/02/09 875 876 871 876 14,900
2026/02/06 872 872 868 871 6,100
2026/02/05 871 873 870 872 5,200
2026/02/04 870 873 867 873 10,700
2026/02/03 873 873 864 870 8,200
2026/02/02 876 876 856 862 38,100
2026/01/30 855 880 853 876 48,500
2026/01/29 854 855 853 854 3,700
2026/01/28 854 855 852 853 2,900
2026/01/27 857 857 850 854 7,700
2026/01/26 853 856 852 855 9,400
2026/01/23 860 860 852 855 9,800
2026/01/22 856 859 856 857 4,700
2026/01/21 858 858 855 855 6,800
2026/01/20 858 859 855 855 5,300
2026/01/19 856 858 855 857 6,300
2026/01/16 857 857 853 856 5,100
2026/01/15 856 857 850 853 9,200
2026/01/14 855 857 853 853 6,600
2026/01/13 860 860 850 855 23,200
2026/01/09 855 857 851 857 6,800
2026/01/08 850 855 850 855 6,500
2026/01/07 852 852 850 851 7,400
2026/01/06 848 851 848 851 10,100
2026/01/05 851 852 847 848 18,800

このページの先頭へ