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

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

このページの先頭へ