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 |
|---|---|---|---|---|---|
| 2026/08/21 | 4,280 | 4,460 | 4,271 | 4,448 | 265,300 |
| 2026/08/20 | 4,322 | 4,355 | 4,296 | 4,300 | 151,300 |
| 2026/08/19 | 4,394 | 4,403 | 4,287 | 4,304 | 207,700 |
| 2026/08/18 | 4,404 | 4,433 | 4,370 | 4,414 | 230,700 |
| 2026/08/17 | 4,457 | 4,503 | 4,416 | 4,426 | 245,500 |
| 2026/08/14 | 4,359 | 4,451 | 4,351 | 4,419 | 322,000 |
| 2026/08/13 | 4,337 | 4,377 | 4,328 | 4,359 | 269,300 |
| 2026/08/12 | 4,350 | 4,406 | 4,271 | 4,337 | 249,800 |
| 2026/08/10 | 4,326 | 4,379 | 4,321 | 4,321 | 172,100 |
| 2026/08/07 | 4,250 | 4,344 | 4,242 | 4,325 | 236,200 |
| 2026/08/06 | 4,188 | 4,302 | 4,170 | 4,250 | 383,400 |
| 2026/08/05 | 4,000 | 4,305 | 3,990 | 4,239 | 343,500 |
| 2026/08/04 | 3,998 | 4,018 | 3,955 | 3,995 | 201,300 |
| 2026/08/03 | 4,072 | 4,089 | 3,956 | 4,007 | 173,800 |
| 2026/07/31 | 4,076 | 4,118 | 3,998 | 4,072 | 351,800 |
| 2026/07/30 | 4,150 | 4,173 | 4,097 | 4,106 | 211,900 |
| 2026/07/29 | 4,180 | 4,186 | 4,119 | 4,186 | 274,100 |
| 2026/07/28 | 4,120 | 4,183 | 4,104 | 4,150 | 210,500 |
| 2026/07/27 | 4,107 | 4,146 | 4,078 | 4,146 | 190,700 |
| 2026/07/24 | 4,033 | 4,140 | 4,021 | 4,097 | 265,300 |
| 2026/07/23 | 4,102 | 4,112 | 4,025 | 4,061 | 229,600 |
| 2026/07/22 | 4,097 | 4,135 | 4,064 | 4,119 | 193,800 |
| 2026/07/21 | 4,070 | 4,131 | 4,055 | 4,120 | 286,400 |
| 2026/07/17 | 4,069 | 4,108 | 3,986 | 4,053 | 278,600 |
| 2026/07/16 | 4,023 | 4,082 | 4,001 | 4,055 | 212,800 |
| 2026/07/15 | 4,052 | 4,070 | 3,991 | 4,027 | 150,900 |
| 2026/07/14 | 4,014 | 4,031 | 3,981 | 4,005 | 176,600 |
| 2026/07/13 | 4,080 | 4,099 | 3,981 | 3,999 | 198,400 |
| 2026/07/10 | 4,041 | 4,069 | 4,026 | 4,027 | 193,900 |
| 2026/07/09 | 4,100 | 4,118 | 4,006 | 4,046 | 201,200 |
| 2026/07/08 | 4,127 | 4,143 | 4,090 | 4,105 | 165,200 |
| 2026/07/07 | 4,160 | 4,175 | 4,128 | 4,149 | 224,900 |
| 2026/07/06 | 4,132 | 4,166 | 4,110 | 4,162 | 164,500 |
| 2026/07/03 | 4,144 | 4,160 | 4,091 | 4,111 | 145,400 |
| 2026/07/02 | 4,122 | 4,150 | 4,060 | 4,074 | 186,500 |
| 2026/07/01 | 4,067 | 4,093 | 4,024 | 4,079 | 237,000 |
| 2026/06/30 | 4,122 | 4,157 | 4,057 | 4,083 | 355,700 |
| 2026/06/29 | 4,134 | 4,160 | 4,091 | 4,141 | 311,700 |
| 2026/06/26 | 4,114 | 4,167 | 4,073 | 4,167 | 238,200 |
| 2026/06/25 | 4,136 | 4,151 | 4,079 | 4,111 | 292,400 |
| 2026/06/24 | 4,100 | 4,104 | 4,038 | 4,068 | 240,600 |
| 2026/06/23 | 4,163 | 4,163 | 4,083 | 4,096 | 199,100 |
| 2026/06/22 | 4,090 | 4,175 | 4,076 | 4,121 | 172,600 |
| 2026/06/19 | 4,000 | 4,160 | 3,987 | 4,127 | 542,700 |
| 2026/06/18 | 4,076 | 4,135 | 4,050 | 4,106 | 243,400 |
| 2026/06/17 | 4,004 | 4,088 | 3,964 | 4,076 | 249,600 |
| 2026/06/16 | 3,979 | 4,035 | 3,958 | 3,991 | 217,000 |
| 2026/06/15 | 3,990 | 4,047 | 3,945 | 3,979 | 251,100 |
| 2026/06/12 | 3,883 | 3,938 | 3,861 | 3,933 | 346,600 |
| 2026/06/11 | 3,815 | 3,859 | 3,791 | 3,837 | 199,500 |
| 2026/06/10 | 3,820 | 3,891 | 3,804 | 3,846 | 318,300 |
| 2026/06/09 | 3,842 | 3,891 | 3,787 | 3,805 | 245,100 |
| 2026/06/08 | 3,912 | 3,912 | 3,753 | 3,842 | 408,800 |
| 2026/06/05 | 3,777 | 3,827 | 3,741 | 3,772 | 254,300 |
| 2026/06/04 | 3,850 | 3,875 | 3,786 | 3,795 | 275,200 |
| 2026/06/03 | 3,778 | 3,912 | 3,750 | 3,872 | 313,100 |
| 2026/06/02 | 3,867 | 3,920 | 3,762 | 3,778 | 292,700 |
| 2026/06/01 | 3,875 | 3,974 | 3,839 | 3,937 | 375,900 |
| 2026/05/29 | 3,910 | 4,010 | 3,870 | 3,890 | 550,000 |
| 2026/05/28 | 3,938 | 3,948 | 3,813 | 3,864 | 370,400 |
| 2026/05/27 | 3,931 | 3,973 | 3,885 | 3,949 | 432,800 |
| 2026/05/26 | 3,985 | 4,014 | 3,885 | 3,904 | 418,300 |
| 2026/05/25 | 4,001 | 4,043 | 3,925 | 3,973 | 452,300 |
| 2026/05/22 | 4,369 | 4,369 | 3,961 | 3,996 | 742,200 |
| 2026/05/21 | 4,128 | 4,404 | 4,088 | 4,344 | 1,135,700 |
| 2026/05/20 | 4,073 | 4,097 | 3,952 | 4,018 | 829,800 |
| 2026/05/19 | 3,889 | 4,022 | 3,884 | 4,003 | 827,200 |
| 2026/05/18 | 3,776 | 3,930 | 3,740 | 3,822 | 1,047,500 |
| 2026/05/15 | 3,542 | 3,730 | 3,512 | 3,706 | 856,400 |
| 2026/05/14 | 3,448 | 3,472 | 3,393 | 3,433 | 338,000 |
| 2026/05/13 | 3,371 | 3,508 | 3,369 | 3,445 | 467,900 |
| 2026/05/12 | 3,418 | 3,428 | 3,357 | 3,363 | 372,700 |
| 2026/05/11 | 3,531 | 3,532 | 3,380 | 3,388 | 443,100 |
| 2026/05/08 | 3,563 | 3,651 | 3,531 | 3,531 | 783,700 |
| 2026/05/07 | 3,438 | 3,607 | 3,437 | 3,531 | 896,500 |
| 2026/05/01 | 3,335 | 3,520 | 3,305 | 3,438 | 966,600 |
| 2026/04/30 | 3,137 | 3,258 | 3,116 | 3,239 | 642,900 |
| 2026/04/28 | 3,186 | 3,210 | 3,150 | 3,207 | 391,800 |
| 2026/04/27 | 3,196 | 3,220 | 3,132 | 3,152 | 467,600 |
| 2026/04/24 | 3,230 | 3,242 | 3,175 | 3,220 | 302,900 |
| 2026/04/23 | 3,244 | 3,264 | 3,173 | 3,226 | 352,100 |
| 2026/04/22 | 3,373 | 3,382 | 3,288 | 3,288 | 360,800 |
| 2026/04/21 | 3,372 | 3,420 | 3,372 | 3,397 | 231,200 |
| 2026/04/20 | 3,386 | 3,406 | 3,335 | 3,383 | 263,400 |
| 2026/04/17 | 3,380 | 3,385 | 3,312 | 3,353 | 409,200 |
| 2026/04/16 | 3,426 | 3,450 | 3,409 | 3,409 | 290,200 |
| 2026/04/15 | 3,370 | 3,429 | 3,364 | 3,399 | 426,000 |
| 2026/04/14 | 3,431 | 3,438 | 3,331 | 3,349 | 616,900 |
| 2026/04/13 | 3,446 | 3,469 | 3,403 | 3,414 | 388,700 |
| 2026/04/10 | 3,474 | 3,519 | 3,471 | 3,474 | 273,400 |
| 2026/04/09 | 3,588 | 3,590 | 3,492 | 3,492 | 276,300 |
| 2026/04/08 | 3,528 | 3,579 | 3,518 | 3,548 | 624,700 |
| 2026/04/07 | 3,442 | 3,481 | 3,427 | 3,458 | 328,200 |
| 2026/04/06 | 3,474 | 3,482 | 3,427 | 3,438 | 301,000 |
| 2026/04/03 | 3,523 | 3,529 | 3,411 | 3,468 | 400,700 |
| 2026/03/27 | 3,655 | 3,703 | 3,651 | 3,671 | 295,200 |
| 2026/03/26 | 3,727 | 3,734 | 3,655 | 3,687 | 240,700 |
| 2026/03/25 | 3,709 | 3,754 | 3,692 | 3,709 | 295,200 |
| 2026/03/24 | 3,638 | 3,665 | 3,586 | 3,627 | 441,000 |
| 2026/03/23 | 3,600 | 3,636 | 3,517 | 3,547 | 383,800 |
| 2026/03/19 | 3,812 | 3,830 | 3,689 | 3,689 | 572,700 |
| 2026/03/18 | 3,883 | 3,930 | 3,877 | 3,930 | 219,700 |
| 2026/03/17 | 3,866 | 3,929 | 3,862 | 3,880 | 183,700 |
| 2026/03/16 | 3,825 | 3,862 | 3,810 | 3,840 | 207,700 |
| 2026/03/13 | 3,788 | 3,846 | 3,788 | 3,800 | 201,300 |
| 2026/03/12 | 3,822 | 3,855 | 3,796 | 3,844 | 306,100 |
| 2026/03/11 | 3,860 | 3,934 | 3,850 | 3,892 | 192,500 |
| 2026/03/10 | 3,778 | 3,834 | 3,754 | 3,834 | 237,100 |
| 2026/03/09 | 3,624 | 3,719 | 3,620 | 3,708 | 295,100 |
| 2026/03/06 | 3,770 | 3,837 | 3,724 | 3,834 | 228,200 |
| 2026/03/05 | 3,847 | 3,920 | 3,825 | 3,840 | 271,700 |
| 2026/03/04 | 3,813 | 3,893 | 3,704 | 3,764 | 301,500 |
| 2026/03/03 | 4,027 | 4,066 | 3,936 | 3,942 | 217,300 |
| 2026/03/02 | 3,984 | 4,065 | 3,958 | 4,065 | 227,600 |
| 2026/02/27 | 4,025 | 4,095 | 4,009 | 4,080 | 320,700 |
| 2026/02/26 | 4,050 | 4,084 | 4,020 | 4,029 | 206,400 |
| 2026/02/25 | 4,056 | 4,056 | 3,926 | 4,015 | 322,400 |
| 2026/02/24 | 3,960 | 4,054 | 3,935 | 4,054 | 345,600 |
| 2026/02/20 | 3,988 | 4,000 | 3,911 | 3,915 | 268,300 |
| 2026/02/19 | 4,000 | 4,071 | 3,997 | 4,043 | 326,400 |
| 2026/02/18 | 3,920 | 4,032 | 3,911 | 3,998 | 327,800 |
| 2026/02/17 | 3,870 | 3,904 | 3,856 | 3,887 | 143,200 |
| 2026/02/16 | 3,910 | 3,920 | 3,860 | 3,872 | 181,400 |
| 2026/02/13 | 4,019 | 4,019 | 3,899 | 3,912 | 266,400 |
| 2026/02/12 | 3,991 | 4,043 | 3,960 | 4,022 | 419,700 |
| 2026/02/10 | 4,100 | 4,173 | 4,080 | 4,135 | 351,400 |
| 2026/02/09 | 4,134 | 4,138 | 4,062 | 4,062 | 268,300 |
| 2026/02/06 | 4,020 | 4,056 | 3,990 | 4,042 | 204,800 |
| 2026/02/05 | 4,057 | 4,094 | 4,026 | 4,049 | 236,700 |
| 2026/02/04 | 3,990 | 4,023 | 3,962 | 3,992 | 219,600 |
| 2026/02/03 | 3,882 | 3,969 | 3,866 | 3,969 | 222,300 |
| 2026/02/02 | 3,900 | 3,950 | 3,860 | 3,863 | 241,200 |
| 2026/01/30 | 3,862 | 3,876 | 3,822 | 3,875 | 225,700 |
| 2026/01/29 | 3,785 | 3,853 | 3,777 | 3,845 | 228,800 |
| 2026/01/28 | 3,865 | 3,885 | 3,775 | 3,794 | 293,100 |
| 2026/01/27 | 3,866 | 3,919 | 3,824 | 3,914 | 201,400 |
| 2026/01/26 | 3,929 | 3,986 | 3,895 | 3,910 | 243,100 |
| 2026/01/23 | 3,966 | 3,985 | 3,950 | 3,969 | 183,100 |
| 2026/01/22 | 3,945 | 3,975 | 3,929 | 3,963 | 187,500 |
| 2026/01/21 | 3,928 | 3,946 | 3,894 | 3,915 | 244,900 |
| 2026/01/20 | 3,980 | 4,005 | 3,958 | 3,964 | 303,800 |
| 2026/01/19 | 3,966 | 4,011 | 3,919 | 4,001 | 271,100 |
| 2026/01/16 | 3,950 | 3,989 | 3,926 | 3,971 | 156,600 |
| 2026/01/15 | 3,885 | 3,989 | 3,881 | 3,973 | 320,100 |
| 2026/01/14 | 3,877 | 3,935 | 3,877 | 3,919 | 277,800 |
| 2026/01/13 | 3,895 | 3,924 | 3,865 | 3,898 | 237,700 |
| 2026/01/09 | 3,861 | 3,867 | 3,796 | 3,842 | 252,800 |
| 2026/01/08 | 3,839 | 3,861 | 3,817 | 3,861 | 195,400 |
| 2026/01/07 | 3,813 | 3,876 | 3,800 | 3,861 | 208,500 |
| 2026/01/06 | 3,862 | 3,885 | 3,848 | 3,858 | 157,900 |
| 2026/01/05 | 3,809 | 3,882 | 3,808 | 3,872 | 216,400 |
| 2025/12/30 | 3,809 | 3,870 | 3,806 | 3,826 | 216,900 |
| 2025/12/29 | 3,809 | 3,830 | 3,793 | 3,809 | 140,900 |
| 2025/12/26 | 3,831 | 3,831 | 3,768 | 3,789 | 142,100 |
| 2025/12/25 | 3,836 | 3,838 | 3,765 | 3,807 | 181,500 |
| 2025/12/24 | 3,797 | 3,827 | 3,780 | 3,827 | 192,400 |
| 2025/12/23 | 3,809 | 3,814 | 3,785 | 3,800 | 239,500 |
| 2025/12/22 | 3,887 | 3,889 | 3,816 | 3,816 | 260,200 |
| 2025/12/19 | 3,840 | 3,879 | 3,823 | 3,863 | 562,600 |
| 2025/12/18 | 3,840 | 3,845 | 3,792 | 3,830 | 213,600 |
| 2025/12/17 | 3,873 | 3,877 | 3,780 | 3,791 | 190,600 |
| 2025/12/16 | 3,940 | 3,950 | 3,834 | 3,878 | 340,200 |
| 2025/12/15 | 3,881 | 3,947 | 3,863 | 3,943 | 237,200 |
| 2025/12/12 | 3,828 | 3,868 | 3,794 | 3,868 | 227,800 |
| 2025/12/11 | 3,833 | 3,837 | 3,783 | 3,789 | 222,700 |
| 2025/12/10 | 3,802 | 3,811 | 3,769 | 3,808 | 282,600 |
| 2025/12/09 | 3,813 | 3,841 | 3,770 | 3,779 | 306,700 |
| 2025/12/08 | 3,831 | 3,840 | 3,731 | 3,798 | 289,400 |
| 2025/12/05 | 3,848 | 3,874 | 3,796 | 3,796 | 353,100 |
| 2025/12/04 | 3,785 | 3,860 | 3,785 | 3,848 | 366,000 |
| 2025/12/03 | 3,763 | 3,819 | 3,747 | 3,805 | 332,100 |
| 2025/12/02 | 3,769 | 3,819 | 3,756 | 3,792 | 308,100 |
| 2025/12/01 | 3,738 | 3,828 | 3,725 | 3,782 | 479,400 |
| 2025/11/28 | 3,700 | 3,732 | 3,689 | 3,725 | 398,500 |
| 2025/11/27 | 3,641 | 3,724 | 3,631 | 3,724 | 839,300 |
| 2025/11/26 | 3,590 | 3,669 | 3,570 | 3,641 | 298,900 |
| 2025/11/25 | 3,523 | 3,590 | 3,503 | 3,590 | 284,500 |
| 2025/11/21 | 3,248 | 3,513 | 3,248 | 3,499 | 845,200 |
| 2025/11/20 | 3,484 | 3,501 | 3,452 | 3,458 | 337,400 |
| 2025/11/19 | 3,502 | 3,504 | 3,430 | 3,447 | 446,500 |
| 2025/11/18 | 3,598 | 3,607 | 3,492 | 3,501 | 283,500 |
| 2025/11/17 | 3,640 | 3,709 | 3,598 | 3,598 | 331,400 |
| 2025/11/14 | 3,700 | 3,712 | 3,611 | 3,615 | 300,000 |
| 2025/11/13 | 3,729 | 3,784 | 3,722 | 3,733 | 241,800 |
| 2025/11/12 | 3,737 | 3,762 | 3,701 | 3,745 | 354,600 |
| 2025/11/11 | 3,774 | 3,805 | 3,718 | 3,744 | 555,900 |
| 2025/11/10 | 3,695 | 3,835 | 3,663 | 3,811 | 917,600 |
| 2025/11/07 | 3,459 | 3,475 | 3,380 | 3,391 | 327,500 |
| 2025/11/06 | 3,416 | 3,468 | 3,410 | 3,444 | 479,100 |
| 2025/11/05 | 3,423 | 3,442 | 3,365 | 3,442 | 273,900 |
| 2025/11/04 | 3,431 | 3,442 | 3,362 | 3,411 | 431,700 |
| 2025/10/31 | 3,471 | 3,471 | 3,418 | 3,461 | 317,300 |
| 2025/10/30 | 3,469 | 3,482 | 3,396 | 3,427 | 1,495,800 |
| 2025/10/29 | 3,493 | 3,493 | 3,466 | 3,489 | 320,900 |
| 2025/10/28 | 3,503 | 3,503 | 3,466 | 3,466 | 445,300 |
| 2025/10/27 | 3,490 | 3,505 | 3,477 | 3,503 | 261,400 |
| 2025/10/24 | 3,431 | 3,459 | 3,420 | 3,454 | 243,700 |
| 2025/10/23 | 3,436 | 3,466 | 3,428 | 3,455 | 314,000 |
| 2025/10/22 | 3,400 | 3,450 | 3,387 | 3,450 | 497,800 |
| 2025/10/21 | 3,376 | 3,412 | 3,366 | 3,400 | 276,100 |