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 |
---|---|---|---|---|---|
2024/03/28 | 2,500 | 2,501 | 2,374 | 2,380 | 666,500 |
2024/03/27 | 2,550 | 2,561 | 2,538 | 2,545 | 548,600 |
2024/03/26 | 2,527 | 2,528 | 2,486 | 2,518 | 237,800 |
2024/03/25 | 2,576 | 2,576 | 2,520 | 2,525 | 498,400 |
2024/03/22 | 2,600 | 2,604 | 2,550 | 2,565 | 349,000 |
2024/03/21 | 2,559 | 2,633 | 2,559 | 2,598 | 468,600 |
2024/03/19 | 2,580 | 2,593 | 2,531 | 2,551 | 338,100 |
2024/03/18 | 2,576 | 2,577 | 2,535 | 2,573 | 441,800 |
2024/03/15 | 2,466 | 2,598 | 2,440 | 2,567 | 1,608,200 |
2024/03/14 | 2,426 | 2,435 | 2,410 | 2,434 | 221,000 |
2024/03/13 | 2,432 | 2,459 | 2,414 | 2,422 | 288,400 |
2024/03/12 | 2,460 | 2,461 | 2,410 | 2,437 | 237,500 |
2024/03/11 | 2,450 | 2,476 | 2,420 | 2,458 | 360,900 |
2024/03/08 | 2,403 | 2,462 | 2,401 | 2,452 | 391,300 |
2024/03/07 | 2,457 | 2,473 | 2,433 | 2,445 | 350,900 |
2024/03/06 | 2,434 | 2,477 | 2,418 | 2,467 | 310,000 |
2024/03/05 | 2,442 | 2,460 | 2,411 | 2,450 | 423,700 |
2024/03/04 | 2,481 | 2,505 | 2,456 | 2,459 | 411,400 |
2024/03/01 | 2,520 | 2,520 | 2,477 | 2,485 | 464,300 |
2024/02/29 | 2,523 | 2,531 | 2,490 | 2,518 | 499,900 |
2024/02/28 | 2,517 | 2,544 | 2,507 | 2,540 | 409,500 |
2024/02/27 | 2,491 | 2,524 | 2,480 | 2,517 | 467,800 |
2024/02/26 | 2,528 | 2,558 | 2,499 | 2,507 | 396,300 |
2024/02/22 | 2,498 | 2,504 | 2,483 | 2,492 | 304,800 |
2024/02/21 | 2,475 | 2,480 | 2,452 | 2,474 | 262,100 |
2024/02/20 | 2,510 | 2,510 | 2,455 | 2,468 | 389,100 |
2024/02/19 | 2,454 | 2,503 | 2,451 | 2,496 | 319,300 |
2024/02/16 | 2,450 | 2,477 | 2,438 | 2,469 | 297,100 |
2024/02/15 | 2,480 | 2,481 | 2,407 | 2,444 | 356,900 |
2024/02/14 | 2,471 | 2,499 | 2,455 | 2,469 | 577,500 |
2024/02/13 | 2,399 | 2,492 | 2,397 | 2,466 | 875,100 |
2024/02/09 | 2,448 | 2,465 | 2,368 | 2,368 | 777,600 |
2024/02/08 | 2,583 | 2,585 | 2,460 | 2,468 | 1,389,600 |
2024/02/07 | 2,389 | 2,411 | 2,372 | 2,404 | 576,500 |
2024/02/06 | 2,357 | 2,385 | 2,352 | 2,378 | 318,200 |
2024/02/05 | 2,350 | 2,369 | 2,348 | 2,355 | 303,000 |
2024/02/02 | 2,365 | 2,365 | 2,330 | 2,333 | 217,900 |
2024/02/01 | 2,360 | 2,367 | 2,328 | 2,345 | 257,600 |
2024/01/31 | 2,322 | 2,358 | 2,301 | 2,358 | 867,900 |
2024/01/30 | 2,341 | 2,352 | 2,319 | 2,335 | 927,000 |
2024/01/29 | 2,319 | 2,354 | 2,318 | 2,333 | 368,300 |
2024/01/26 | 2,345 | 2,350 | 2,311 | 2,312 | 362,700 |
2024/01/25 | 2,361 | 2,367 | 2,347 | 2,355 | 274,300 |
2024/01/24 | 2,367 | 2,380 | 2,341 | 2,361 | 234,400 |
2024/01/23 | 2,372 | 2,382 | 2,345 | 2,364 | 317,300 |
2024/01/22 | 2,339 | 2,379 | 2,337 | 2,378 | 291,600 |
2024/01/19 | 2,350 | 2,350 | 2,302 | 2,313 | 330,000 |
2024/01/18 | 2,332 | 2,364 | 2,323 | 2,324 | 252,100 |
2024/01/17 | 2,386 | 2,405 | 2,343 | 2,343 | 338,700 |
2024/01/16 | 2,402 | 2,405 | 2,355 | 2,368 | 322,900 |
2024/01/15 | 2,360 | 2,407 | 2,359 | 2,402 | 232,400 |
2024/01/12 | 2,408 | 2,415 | 2,344 | 2,360 | 412,800 |
2024/01/11 | 2,413 | 2,431 | 2,403 | 2,403 | 367,200 |
2024/01/10 | 2,374 | 2,400 | 2,374 | 2,384 | 320,600 |
2024/01/09 | 2,385 | 2,405 | 2,359 | 2,379 | 302,000 |
2024/01/05 | 2,335 | 2,367 | 2,326 | 2,364 | 359,100 |
2024/01/04 | 2,281 | 2,334 | 2,256 | 2,333 | 331,000 |
2023/12/29 | 2,290 | 2,306 | 2,271 | 2,287 | 269,900 |
2023/12/28 | 2,278 | 2,286 | 2,266 | 2,280 | 228,200 |
2023/12/27 | 2,282 | 2,292 | 2,266 | 2,289 | 272,800 |
2023/12/26 | 2,297 | 2,308 | 2,269 | 2,284 | 320,800 |
2023/12/25 | 2,287 | 2,300 | 2,275 | 2,289 | 342,800 |
2023/12/22 | 2,221 | 2,259 | 2,220 | 2,259 | 283,200 |
2023/12/21 | 2,215 | 2,220 | 2,202 | 2,216 | 429,000 |
2023/12/20 | 2,232 | 2,248 | 2,228 | 2,236 | 368,500 |
2023/12/19 | 2,194 | 2,220 | 2,176 | 2,212 | 339,800 |
2023/12/18 | 2,173 | 2,194 | 2,156 | 2,184 | 541,900 |
2023/12/15 | 2,180 | 2,195 | 2,169 | 2,192 | 877,700 |
2023/12/14 | 2,230 | 2,232 | 2,195 | 2,195 | 446,300 |
2023/12/13 | 2,263 | 2,267 | 2,221 | 2,224 | 530,600 |
2023/12/12 | 2,284 | 2,285 | 2,262 | 2,269 | 394,000 |
2023/12/11 | 2,255 | 2,282 | 2,239 | 2,272 | 962,100 |
2023/12/08 | 2,285 | 2,292 | 2,246 | 2,254 | 540,700 |
2023/12/07 | 2,330 | 2,345 | 2,317 | 2,324 | 402,100 |
2023/12/06 | 2,281 | 2,349 | 2,281 | 2,343 | 542,200 |
2023/12/05 | 2,300 | 2,311 | 2,279 | 2,279 | 720,700 |
2023/12/04 | 2,316 | 2,321 | 2,301 | 2,311 | 450,600 |
2023/12/01 | 2,318 | 2,337 | 2,304 | 2,325 | 533,800 |
2023/11/30 | 2,307 | 2,314 | 2,267 | 2,295 | 611,000 |
2023/11/29 | 2,345 | 2,353 | 2,313 | 2,313 | 386,400 |
2023/11/28 | 2,381 | 2,385 | 2,359 | 2,360 | 218,300 |
2023/11/27 | 2,383 | 2,396 | 2,369 | 2,379 | 259,600 |
2023/11/24 | 2,409 | 2,410 | 2,370 | 2,376 | 220,400 |
2023/11/22 | 2,366 | 2,408 | 2,363 | 2,387 | 233,200 |
2023/11/21 | 2,383 | 2,406 | 2,361 | 2,371 | 326,100 |
2023/11/20 | 2,400 | 2,409 | 2,353 | 2,374 | 727,800 |
2023/11/17 | 2,375 | 2,416 | 2,370 | 2,415 | 505,500 |
2023/11/16 | 2,399 | 2,408 | 2,368 | 2,375 | 403,900 |
2023/11/15 | 2,413 | 2,429 | 2,386 | 2,403 | 306,000 |
2023/11/14 | 2,388 | 2,408 | 2,388 | 2,398 | 346,900 |
2023/11/13 | 2,400 | 2,409 | 2,379 | 2,392 | 306,300 |
2023/11/10 | 2,340 | 2,389 | 2,339 | 2,381 | 376,000 |
2023/11/09 | 2,342 | 2,373 | 2,338 | 2,355 | 496,700 |
2023/11/08 | 2,375 | 2,388 | 2,333 | 2,344 | 927,700 |
2023/11/07 | 2,500 | 2,505 | 2,367 | 2,368 | 1,156,400 |
2023/11/06 | 2,489 | 2,497 | 2,442 | 2,480 | 913,700 |
2023/11/02 | 2,527 | 2,558 | 2,438 | 2,445 | 920,900 |
2023/11/01 | 2,525 | 2,558 | 2,507 | 2,527 | 768,700 |
2023/10/31 | 2,531 | 2,543 | 2,500 | 2,525 | 805,600 |
2023/10/30 | 2,508 | 2,514 | 2,461 | 2,481 | 576,600 |
2023/10/27 | 2,506 | 2,544 | 2,495 | 2,530 | 362,000 |
2023/10/26 | 2,497 | 2,511 | 2,438 | 2,461 | 402,600 |
2023/10/25 | 2,491 | 2,520 | 2,484 | 2,498 | 621,200 |
2023/10/24 | 2,462 | 2,468 | 2,402 | 2,461 | 506,100 |
2023/10/23 | 2,453 | 2,470 | 2,433 | 2,436 | 582,700 |
2023/10/20 | 2,466 | 2,479 | 2,452 | 2,461 | 489,900 |
2023/10/19 | 2,463 | 2,503 | 2,463 | 2,490 | 467,400 |
2023/10/18 | 2,484 | 2,506 | 2,461 | 2,485 | 323,600 |
2023/10/17 | 2,458 | 2,496 | 2,453 | 2,470 | 438,800 |
2023/10/16 | 2,436 | 2,454 | 2,423 | 2,435 | 745,500 |
2023/10/13 | 2,486 | 2,498 | 2,444 | 2,456 | 873,200 |
2023/10/12 | 2,556 | 2,562 | 2,517 | 2,529 | 796,200 |
2023/10/11 | 2,548 | 2,564 | 2,539 | 2,544 | 400,200 |
2023/10/10 | 2,551 | 2,569 | 2,506 | 2,550 | 894,100 |
2023/10/06 | 2,527 | 2,594 | 2,526 | 2,565 | 491,100 |
2023/10/05 | 2,453 | 2,532 | 2,446 | 2,529 | 604,700 |
2023/10/04 | 2,470 | 2,514 | 2,449 | 2,460 | 1,276,700 |
2023/10/03 | 2,494 | 2,530 | 2,490 | 2,501 | 994,900 |
2023/10/02 | 2,476 | 2,566 | 2,472 | 2,526 | 983,600 |
2023/09/29 | 2,487 | 2,500 | 2,439 | 2,448 | 591,800 |
2023/09/28 | 2,486 | 2,506 | 2,453 | 2,477 | 764,800 |
2023/09/27 | 2,566 | 2,577 | 2,501 | 2,522 | 1,060,400 |
2023/09/26 | 2,610 | 2,626 | 2,591 | 2,592 | 652,000 |
2023/09/25 | 2,705 | 2,705 | 2,632 | 2,633 | 668,900 |
2023/09/22 | 2,722 | 2,736 | 2,697 | 2,706 | 566,300 |
2023/09/21 | 2,750 | 2,794 | 2,748 | 2,761 | 410,900 |
2023/09/20 | 2,778 | 2,797 | 2,757 | 2,765 | 578,700 |
2023/09/19 | 2,744 | 2,802 | 2,729 | 2,802 | 523,600 |
2023/09/15 | 2,700 | 2,768 | 2,700 | 2,754 | 1,118,000 |
2023/09/14 | 2,630 | 2,703 | 2,622 | 2,689 | 646,000 |
2023/09/13 | 2,600 | 2,645 | 2,600 | 2,623 | 645,200 |
2023/09/12 | 2,593 | 2,614 | 2,580 | 2,614 | 604,600 |
2023/09/11 | 2,567 | 2,584 | 2,557 | 2,568 | 441,500 |
2023/09/08 | 2,574 | 2,616 | 2,565 | 2,569 | 604,100 |
2023/09/07 | 2,590 | 2,619 | 2,581 | 2,603 | 531,000 |
2023/09/06 | 2,568 | 2,612 | 2,553 | 2,595 | 604,600 |
2023/09/05 | 2,625 | 2,625 | 2,584 | 2,607 | 768,100 |
2023/09/04 | 2,649 | 2,668 | 2,614 | 2,627 | 1,043,800 |
2023/09/01 | 2,611 | 2,669 | 2,603 | 2,663 | 690,700 |
2023/08/31 | 2,566 | 2,659 | 2,566 | 2,637 | 867,500 |
2023/08/30 | 2,560 | 2,589 | 2,542 | 2,571 | 489,500 |
2023/08/29 | 2,525 | 2,545 | 2,516 | 2,533 | 419,900 |
2023/08/28 | 2,465 | 2,517 | 2,465 | 2,513 | 535,500 |
2023/08/25 | 2,395 | 2,452 | 2,392 | 2,445 | 779,700 |
2023/08/24 | 2,393 | 2,404 | 2,380 | 2,390 | 391,400 |
2023/08/23 | 2,360 | 2,398 | 2,355 | 2,397 | 422,500 |
2023/08/22 | 2,345 | 2,372 | 2,339 | 2,361 | 345,400 |
2023/08/21 | 2,323 | 2,358 | 2,321 | 2,335 | 308,400 |
2023/08/18 | 2,346 | 2,346 | 2,310 | 2,318 | 424,000 |
2023/08/17 | 2,361 | 2,366 | 2,317 | 2,357 | 320,900 |
2023/08/16 | 2,367 | 2,377 | 2,356 | 2,367 | 276,400 |
2023/08/15 | 2,390 | 2,408 | 2,385 | 2,385 | 309,100 |
2023/08/14 | 2,383 | 2,400 | 2,379 | 2,383 | 360,000 |
2023/08/10 | 2,311 | 2,384 | 2,310 | 2,384 | 603,000 |
2023/08/09 | 2,310 | 2,310 | 2,286 | 2,305 | 307,900 |
2023/08/08 | 2,295 | 2,323 | 2,295 | 2,309 | 516,400 |
2023/08/07 | 2,259 | 2,286 | 2,245 | 2,277 | 443,200 |
2023/08/04 | 2,227 | 2,279 | 2,225 | 2,274 | 771,600 |
2023/08/03 | 2,288 | 2,288 | 2,244 | 2,255 | 793,700 |
2023/08/02 | 2,310 | 2,338 | 2,301 | 2,314 | 451,500 |
2023/08/01 | 2,297 | 2,351 | 2,296 | 2,332 | 456,400 |
2023/07/31 | 2,284 | 2,321 | 2,282 | 2,312 | 1,135,200 |
2023/07/28 | 2,226 | 2,261 | 2,201 | 2,254 | 732,100 |
2023/07/27 | 2,247 | 2,260 | 2,229 | 2,257 | 326,600 |
2023/07/26 | 2,250 | 2,263 | 2,246 | 2,255 | 328,200 |
2023/07/25 | 2,237 | 2,247 | 2,223 | 2,247 | 399,700 |
2023/07/24 | 2,171 | 2,244 | 2,167 | 2,234 | 539,100 |
2023/07/21 | 2,172 | 2,206 | 2,149 | 2,192 | 812,000 |
2023/07/20 | 2,124 | 2,155 | 2,122 | 2,138 | 357,800 |
2023/07/19 | 2,128 | 2,141 | 2,109 | 2,124 | 568,100 |
2023/07/18 | 2,090 | 2,118 | 2,084 | 2,112 | 259,900 |
2023/07/14 | 2,101 | 2,101 | 2,069 | 2,073 | 263,800 |
2023/07/13 | 2,086 | 2,102 | 2,071 | 2,087 | 291,700 |
2023/07/12 | 2,127 | 2,129 | 2,079 | 2,080 | 317,900 |
2023/07/11 | 2,122 | 2,132 | 2,110 | 2,119 | 513,300 |
2023/07/10 | 2,096 | 2,118 | 2,090 | 2,113 | 486,900 |
2023/07/07 | 2,082 | 2,104 | 2,070 | 2,090 | 320,400 |
2023/07/06 | 2,095 | 2,108 | 2,080 | 2,105 | 338,600 |
2023/07/05 | 2,116 | 2,127 | 2,101 | 2,118 | 220,800 |
2023/07/04 | 2,123 | 2,144 | 2,123 | 2,123 | 276,100 |
2023/07/03 | 2,131 | 2,153 | 2,128 | 2,144 | 363,500 |
2023/06/30 | 2,136 | 2,140 | 2,106 | 2,117 | 371,400 |
2023/06/29 | 2,125 | 2,140 | 2,112 | 2,119 | 231,300 |
2023/06/28 | 2,102 | 2,147 | 2,095 | 2,142 | 441,300 |
2023/06/27 | 2,083 | 2,087 | 2,061 | 2,083 | 319,300 |
2023/06/26 | 2,063 | 2,092 | 2,054 | 2,079 | 310,900 |
2023/06/23 | 2,095 | 2,101 | 2,062 | 2,065 | 432,800 |
2023/06/22 | 2,092 | 2,115 | 2,084 | 2,091 | 402,800 |
2023/06/21 | 2,072 | 2,104 | 2,065 | 2,099 | 554,100 |
2023/06/20 | 2,080 | 2,082 | 2,052 | 2,071 | 482,800 |
2023/06/19 | 2,122 | 2,122 | 2,080 | 2,092 | 383,700 |
2023/06/16 | 2,130 | 2,138 | 2,107 | 2,117 | 771,400 |
2023/06/15 | 2,133 | 2,157 | 2,124 | 2,139 | 512,200 |
2023/06/14 | 2,144 | 2,152 | 2,127 | 2,132 | 542,600 |
2023/06/13 | 2,125 | 2,148 | 2,119 | 2,134 | 431,700 |
2023/06/12 | 2,128 | 2,133 | 2,119 | 2,125 | 295,400 |
2023/06/09 | 2,108 | 2,133 | 2,104 | 2,127 | 599,300 |
2023/06/08 | 2,109 | 2,119 | 2,083 | 2,097 | 489,200 |
2023/06/07 | 2,144 | 2,148 | 2,103 | 2,115 | 644,500 |
2023/06/06 | 2,120 | 2,131 | 2,099 | 2,131 | 486,400 |