東洋製罐グループホールディングス(5901)の株価時系列情報
東洋製罐グループホールディングス(5901)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,347 | 3,409 | 3,331 | 3,409 | 466,900 |
| 2025/08/07 | 3,299 | 3,369 | 3,291 | 3,347 | 556,900 |
| 2025/08/06 | 3,255 | 3,310 | 3,234 | 3,273 | 573,500 |
| 2025/08/05 | 3,174 | 3,206 | 3,157 | 3,185 | 538,600 |
| 2025/08/04 | 3,137 | 3,188 | 3,125 | 3,169 | 434,700 |
| 2025/08/01 | 3,149 | 3,213 | 3,140 | 3,202 | 419,500 |
| 2025/07/31 | 3,126 | 3,147 | 3,102 | 3,137 | 1,039,000 |
| 2025/07/30 | 3,088 | 3,116 | 3,069 | 3,103 | 388,400 |
| 2025/07/29 | 3,073 | 3,092 | 3,054 | 3,089 | 401,200 |
| 2025/07/28 | 3,091 | 3,116 | 3,072 | 3,098 | 357,400 |
| 2025/07/25 | 3,104 | 3,140 | 3,100 | 3,116 | 381,200 |
| 2025/07/24 | 3,074 | 3,108 | 3,053 | 3,098 | 388,600 |
| 2025/07/23 | 3,045 | 3,071 | 3,023 | 3,053 | 481,100 |
| 2025/07/22 | 3,012 | 3,022 | 2,991 | 3,012 | 165,200 |
| 2025/07/18 | 3,006 | 3,012 | 2,983 | 3,012 | 213,200 |
| 2025/07/17 | 2,960 | 3,020 | 2,957 | 2,999 | 301,200 |
| 2025/07/16 | 2,973 | 3,001 | 2,950 | 2,957 | 307,400 |
| 2025/07/15 | 2,975 | 3,008 | 2,949 | 2,950 | 390,400 |
| 2025/07/14 | 2,930 | 2,964 | 2,925 | 2,955 | 217,900 |
| 2025/07/11 | 2,950 | 2,963 | 2,929 | 2,939 | 264,000 |
| 2025/07/10 | 2,920 | 2,923 | 2,883 | 2,905 | 272,600 |
| 2025/07/09 | 2,915 | 2,960 | 2,909 | 2,910 | 228,300 |
| 2025/07/08 | 2,875 | 2,918 | 2,860 | 2,918 | 277,600 |
| 2025/07/07 | 2,937 | 2,956 | 2,901 | 2,901 | 208,300 |
| 2025/07/04 | 2,908 | 2,952 | 2,902 | 2,952 | 301,000 |
| 2025/07/03 | 2,957 | 2,969 | 2,880 | 2,918 | 380,900 |
| 2025/07/02 | 2,850 | 2,973 | 2,843 | 2,957 | 581,800 |
| 2025/07/01 | 2,830 | 2,866 | 2,828 | 2,843 | 349,900 |
| 2025/06/30 | 2,813 | 2,841 | 2,813 | 2,823 | 396,300 |
| 2025/06/27 | 2,790 | 2,826 | 2,758 | 2,800 | 398,100 |
| 2025/06/26 | 2,750 | 2,773 | 2,744 | 2,771 | 363,500 |
| 2025/06/25 | 2,801 | 2,801 | 2,758 | 2,759 | 239,000 |
| 2025/06/24 | 2,804 | 2,809 | 2,771 | 2,792 | 262,900 |
| 2025/06/23 | 2,800 | 2,804 | 2,776 | 2,793 | 327,800 |
| 2025/06/20 | 2,832 | 2,853 | 2,800 | 2,800 | 707,800 |
| 2025/06/19 | 2,851 | 2,870 | 2,837 | 2,843 | 272,000 |
| 2025/06/18 | 2,853 | 2,871 | 2,839 | 2,845 | 303,100 |
| 2025/06/17 | 2,858 | 2,885 | 2,847 | 2,853 | 302,000 |
| 2025/06/16 | 2,856 | 2,865 | 2,835 | 2,856 | 290,900 |
| 2025/06/13 | 2,822 | 2,836 | 2,797 | 2,822 | 281,200 |
| 2025/06/12 | 2,840 | 2,848 | 2,816 | 2,839 | 273,900 |
| 2025/06/11 | 2,853 | 2,856 | 2,830 | 2,854 | 331,100 |
| 2025/06/10 | 2,864 | 2,876 | 2,852 | 2,864 | 363,900 |
| 2025/06/09 | 2,875 | 2,915 | 2,864 | 2,864 | 419,200 |
| 2025/06/06 | 2,810 | 2,865 | 2,810 | 2,853 | 438,300 |
| 2025/06/05 | 2,765 | 2,817 | 2,765 | 2,805 | 468,800 |
| 2025/06/04 | 2,729 | 2,791 | 2,718 | 2,778 | 313,500 |
| 2025/06/03 | 2,770 | 2,770 | 2,708 | 2,729 | 513,900 |
| 2025/06/02 | 2,810 | 2,820 | 2,758 | 2,781 | 319,400 |
| 2025/05/30 | 2,775 | 2,837 | 2,764 | 2,835 | 922,000 |
| 2025/05/29 | 2,820 | 2,838 | 2,785 | 2,792 | 432,400 |
| 2025/05/28 | 2,799 | 2,814 | 2,784 | 2,796 | 391,500 |
| 2025/05/27 | 2,777 | 2,787 | 2,758 | 2,773 | 206,000 |
| 2025/05/26 | 2,822 | 2,826 | 2,749 | 2,773 | 359,300 |
| 2025/05/23 | 2,819 | 2,836 | 2,777 | 2,806 | 594,500 |
| 2025/05/22 | 2,676 | 2,806 | 2,674 | 2,804 | 807,000 |
| 2025/05/21 | 2,685 | 2,716 | 2,663 | 2,674 | 319,800 |
| 2025/05/20 | 2,750 | 2,768 | 2,652 | 2,666 | 494,400 |
| 2025/05/19 | 2,725 | 2,751 | 2,680 | 2,744 | 559,000 |
| 2025/05/16 | 2,671 | 2,758 | 2,650 | 2,743 | 1,073,800 |
| 2025/05/15 | 2,559 | 2,708 | 2,550 | 2,622 | 1,451,000 |
| 2025/05/14 | 2,540 | 2,548 | 2,513 | 2,540 | 281,000 |
| 2025/05/13 | 2,550 | 2,573 | 2,547 | 2,550 | 227,200 |
| 2025/05/12 | 2,579 | 2,584 | 2,523 | 2,544 | 292,300 |
| 2025/05/09 | 2,540 | 2,612 | 2,534 | 2,579 | 580,600 |
| 2025/05/08 | 2,480 | 2,540 | 2,476 | 2,540 | 472,300 |
| 2025/05/07 | 2,470 | 2,498 | 2,465 | 2,494 | 428,300 |
| 2025/05/02 | 2,453 | 2,480 | 2,450 | 2,474 | 310,700 |
| 2025/05/01 | 2,495 | 2,503 | 2,458 | 2,465 | 218,100 |
| 2025/04/30 | 2,517 | 2,521 | 2,474 | 2,492 | 412,700 |
| 2025/04/28 | 2,480 | 2,500 | 2,468 | 2,493 | 1,153,700 |
| 2025/04/25 | 2,442 | 2,508 | 2,438 | 2,480 | 468,100 |
| 2025/04/24 | 2,426 | 2,450 | 2,420 | 2,440 | 291,500 |
| 2025/04/23 | 2,438 | 2,450 | 2,425 | 2,438 | 287,600 |
| 2025/04/22 | 2,417 | 2,431 | 2,407 | 2,412 | 235,500 |
| 2025/04/21 | 2,420 | 2,427 | 2,399 | 2,413 | 308,900 |
| 2025/04/18 | 2,425 | 2,438 | 2,417 | 2,438 | 148,100 |
| 2025/04/17 | 2,376 | 2,437 | 2,364 | 2,433 | 351,600 |
| 2025/04/16 | 2,375 | 2,397 | 2,362 | 2,376 | 151,300 |
| 2025/04/15 | 2,412 | 2,424 | 2,375 | 2,378 | 200,000 |
| 2025/04/14 | 2,410 | 2,429 | 2,392 | 2,397 | 359,100 |
| 2025/04/11 | 2,379 | 2,406 | 2,341 | 2,404 | 414,700 |
| 2025/04/10 | 2,399 | 2,404 | 2,355 | 2,395 | 398,900 |
| 2025/04/09 | 2,303 | 2,320 | 2,253 | 2,305 | 537,500 |
| 2025/04/08 | 2,320 | 2,349 | 2,298 | 2,325 | 800,700 |
| 2025/04/07 | 2,162 | 2,309 | 2,142 | 2,270 | 954,000 |
| 2025/04/04 | 2,380 | 2,390 | 2,297 | 2,356 | 534,000 |
| 2025/04/03 | 2,380 | 2,416 | 2,368 | 2,408 | 457,000 |
| 2025/04/02 | 2,445 | 2,470 | 2,413 | 2,422 | 336,200 |
| 2025/04/01 | 2,470 | 2,479 | 2,445 | 2,445 | 331,800 |
| 2025/03/31 | 2,457 | 2,470 | 2,428 | 2,445 | 514,500 |
| 2025/03/28 | 2,468 | 2,475 | 2,445 | 2,469 | 411,600 |
| 2025/03/27 | 2,498 | 2,531 | 2,489 | 2,531 | 322,700 |
| 2025/03/26 | 2,522 | 2,525 | 2,492 | 2,505 | 313,200 |
| 2025/03/25 | 2,531 | 2,531 | 2,489 | 2,514 | 404,500 |
| 2025/03/24 | 2,545 | 2,550 | 2,499 | 2,534 | 529,700 |
| 2025/03/21 | 2,488 | 2,548 | 2,482 | 2,548 | 2,348,700 |
| 2025/03/19 | 2,460 | 2,492 | 2,458 | 2,488 | 410,000 |
| 2025/03/18 | 2,456 | 2,473 | 2,445 | 2,473 | 422,900 |
| 2025/03/17 | 2,432 | 2,442 | 2,424 | 2,440 | 314,900 |
| 2025/03/14 | 2,445 | 2,461 | 2,434 | 2,434 | 396,400 |
| 2025/03/13 | 2,423 | 2,474 | 2,417 | 2,455 | 501,300 |
| 2025/03/12 | 2,375 | 2,438 | 2,374 | 2,425 | 729,800 |
| 2025/03/11 | 2,408 | 2,419 | 2,380 | 2,399 | 707,100 |
| 2025/03/10 | 2,455 | 2,476 | 2,443 | 2,453 | 501,400 |
| 2025/03/07 | 2,485 | 2,486 | 2,451 | 2,467 | 525,800 |
| 2025/03/06 | 2,509 | 2,525 | 2,486 | 2,500 | 477,100 |
| 2025/03/05 | 2,488 | 2,510 | 2,481 | 2,486 | 611,100 |
| 2025/03/04 | 2,515 | 2,532 | 2,484 | 2,488 | 533,500 |
| 2025/03/03 | 2,434 | 2,547 | 2,423 | 2,514 | 1,025,100 |
| 2025/02/28 | 2,337 | 2,364 | 2,320 | 2,356 | 581,000 |
| 2025/02/27 | 2,320 | 2,340 | 2,312 | 2,340 | 172,700 |
| 2025/02/26 | 2,320 | 2,320 | 2,300 | 2,313 | 247,500 |
| 2025/02/25 | 2,322 | 2,337 | 2,313 | 2,324 | 388,100 |
| 2025/02/21 | 2,328 | 2,335 | 2,309 | 2,325 | 198,900 |
| 2025/02/20 | 2,340 | 2,359 | 2,318 | 2,334 | 457,500 |
| 2025/02/19 | 2,315 | 2,355 | 2,298 | 2,321 | 268,500 |
| 2025/02/18 | 2,300 | 2,311 | 2,288 | 2,298 | 195,800 |
| 2025/02/17 | 2,331 | 2,331 | 2,281 | 2,300 | 229,900 |
| 2025/02/14 | 2,331 | 2,343 | 2,319 | 2,323 | 171,900 |
| 2025/02/13 | 2,334 | 2,334 | 2,312 | 2,331 | 277,700 |
| 2025/02/12 | 2,334 | 2,342 | 2,308 | 2,315 | 335,500 |
| 2025/02/10 | 2,396 | 2,398 | 2,323 | 2,324 | 330,800 |
| 2025/02/07 | 2,355 | 2,428 | 2,341 | 2,400 | 675,500 |
| 2025/02/06 | 2,299 | 2,305 | 2,272 | 2,305 | 276,700 |
| 2025/02/05 | 2,311 | 2,321 | 2,282 | 2,292 | 372,100 |
| 2025/02/04 | 2,343 | 2,352 | 2,313 | 2,313 | 301,600 |
| 2025/02/03 | 2,338 | 2,361 | 2,309 | 2,318 | 355,800 |
| 2025/01/31 | 2,380 | 2,380 | 2,352 | 2,361 | 221,200 |
| 2025/01/30 | 2,361 | 2,391 | 2,361 | 2,390 | 312,300 |
| 2025/01/29 | 2,350 | 2,374 | 2,345 | 2,361 | 350,500 |
| 2025/01/28 | 2,359 | 2,369 | 2,348 | 2,348 | 382,800 |
| 2025/01/27 | 2,343 | 2,391 | 2,333 | 2,376 | 409,400 |
| 2025/01/24 | 2,326 | 2,342 | 2,313 | 2,320 | 523,400 |
| 2025/01/23 | 2,290 | 2,314 | 2,288 | 2,306 | 219,500 |
| 2025/01/22 | 2,286 | 2,309 | 2,278 | 2,301 | 292,800 |
| 2025/01/21 | 2,304 | 2,307 | 2,282 | 2,286 | 220,900 |
| 2025/01/20 | 2,283 | 2,300 | 2,272 | 2,290 | 275,200 |
| 2025/01/17 | 2,255 | 2,290 | 2,244 | 2,283 | 415,500 |
| 2025/01/16 | 2,285 | 2,292 | 2,263 | 2,263 | 419,800 |
| 2025/01/15 | 2,292 | 2,299 | 2,264 | 2,285 | 299,700 |
| 2025/01/14 | 2,312 | 2,328 | 2,285 | 2,292 | 429,600 |
| 2025/01/10 | 2,323 | 2,337 | 2,312 | 2,312 | 307,100 |
| 2025/01/09 | 2,350 | 2,353 | 2,322 | 2,323 | 403,700 |
| 2025/01/08 | 2,358 | 2,363 | 2,340 | 2,354 | 358,600 |
| 2025/01/07 | 2,390 | 2,392 | 2,359 | 2,366 | 396,600 |
| 2025/01/06 | 2,400 | 2,436 | 2,387 | 2,392 | 380,500 |
| 2024/12/30 | 2,428 | 2,429 | 2,401 | 2,407 | 218,800 |
| 2024/12/27 | 2,401 | 2,417 | 2,377 | 2,417 | 351,500 |
| 2024/12/26 | 2,381 | 2,395 | 2,368 | 2,392 | 266,700 |
| 2024/12/25 | 2,372 | 2,380 | 2,349 | 2,380 | 415,800 |
| 2024/12/24 | 2,410 | 2,410 | 2,377 | 2,386 | 469,600 |
| 2024/12/23 | 2,440 | 2,444 | 2,414 | 2,417 | 555,000 |
| 2024/12/20 | 2,490 | 2,496 | 2,440 | 2,440 | 520,100 |
| 2024/12/19 | 2,442 | 2,482 | 2,435 | 2,480 | 696,400 |
| 2024/12/18 | 2,462 | 2,479 | 2,440 | 2,442 | 428,800 |
| 2024/12/17 | 2,521 | 2,522 | 2,478 | 2,480 | 462,400 |
| 2024/12/16 | 2,525 | 2,542 | 2,517 | 2,519 | 528,800 |
| 2024/12/13 | 2,533 | 2,562 | 2,501 | 2,509 | 537,300 |
| 2024/12/12 | 2,540 | 2,573 | 2,540 | 2,567 | 1,085,700 |
| 2024/12/11 | 2,488 | 2,538 | 2,486 | 2,537 | 868,700 |
| 2024/12/10 | 2,464 | 2,487 | 2,464 | 2,482 | 793,600 |
| 2024/12/09 | 2,409 | 2,457 | 2,409 | 2,446 | 1,118,000 |
| 2024/12/06 | 2,400 | 2,416 | 2,387 | 2,391 | 567,000 |
| 2024/12/05 | 2,400 | 2,419 | 2,392 | 2,397 | 576,700 |
| 2024/12/04 | 2,395 | 2,398 | 2,372 | 2,380 | 444,300 |
| 2024/12/03 | 2,397 | 2,412 | 2,381 | 2,395 | 603,600 |
| 2024/12/02 | 2,373 | 2,404 | 2,367 | 2,389 | 538,800 |
| 2024/11/29 | 2,345 | 2,382 | 2,344 | 2,373 | 505,800 |
| 2024/11/28 | 2,315 | 2,353 | 2,312 | 2,344 | 675,300 |
| 2024/11/27 | 2,305 | 2,327 | 2,293 | 2,318 | 564,800 |
| 2024/11/26 | 2,304 | 2,321 | 2,298 | 2,320 | 511,500 |
| 2024/11/25 | 2,323 | 2,324 | 2,304 | 2,304 | 415,300 |
| 2024/11/22 | 2,256 | 2,310 | 2,255 | 2,304 | 401,600 |
| 2024/11/21 | 2,260 | 2,261 | 2,250 | 2,254 | 366,300 |
| 2024/11/20 | 2,234 | 2,260 | 2,233 | 2,250 | 318,200 |
| 2024/11/19 | 2,225 | 2,247 | 2,225 | 2,238 | 381,000 |
| 2024/11/18 | 2,233 | 2,246 | 2,218 | 2,225 | 373,500 |
| 2024/11/15 | 2,247 | 2,258 | 2,233 | 2,233 | 532,400 |
| 2024/11/14 | 2,220 | 2,234 | 2,212 | 2,219 | 286,300 |
| 2024/11/13 | 2,216 | 2,229 | 2,206 | 2,211 | 459,500 |
| 2024/11/12 | 2,200 | 2,218 | 2,197 | 2,209 | 631,200 |
| 2024/11/11 | 2,248 | 2,252 | 2,192 | 2,200 | 974,400 |
| 2024/11/08 | 2,308 | 2,313 | 2,289 | 2,298 | 426,000 |
| 2024/11/07 | 2,290 | 2,321 | 2,286 | 2,309 | 538,200 |
| 2024/11/06 | 2,277 | 2,300 | 2,268 | 2,275 | 408,000 |
| 2024/11/05 | 2,254 | 2,267 | 2,248 | 2,252 | 450,700 |
| 2024/11/01 | 2,263 | 2,269 | 2,250 | 2,254 | 291,100 |
| 2024/10/31 | 2,286 | 2,292 | 2,275 | 2,291 | 427,300 |
| 2024/10/30 | 2,299 | 2,308 | 2,280 | 2,280 | 1,715,000 |
| 2024/10/29 | 2,273 | 2,294 | 2,273 | 2,289 | 322,100 |
| 2024/10/28 | 2,243 | 2,273 | 2,238 | 2,266 | 321,600 |
| 2024/10/25 | 2,242 | 2,246 | 2,228 | 2,243 | 381,600 |
| 2024/10/24 | 2,230 | 2,254 | 2,216 | 2,247 | 362,600 |
| 2024/10/23 | 2,241 | 2,257 | 2,229 | 2,240 | 409,000 |
| 2024/10/22 | 2,235 | 2,252 | 2,225 | 2,241 | 416,100 |
| 2024/10/21 | 2,256 | 2,268 | 2,239 | 2,240 | 252,000 |
| 2024/10/18 | 2,263 | 2,271 | 2,240 | 2,244 | 282,100 |
| 2024/10/17 | 2,265 | 2,265 | 2,250 | 2,255 | 206,000 |
| 2024/10/16 | 2,255 | 2,278 | 2,245 | 2,254 | 258,200 |