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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/10/20 | 3,365 | 3,376 | 3,353 | 3,375 | 195,800 |
| 2025/10/17 | 3,350 | 3,374 | 3,348 | 3,357 | 335,400 |
| 2025/10/16 | 3,358 | 3,374 | 3,337 | 3,374 | 288,400 |
| 2025/10/15 | 3,324 | 3,374 | 3,324 | 3,358 | 397,900 |
| 2025/10/14 | 3,257 | 3,306 | 3,252 | 3,298 | 428,400 |
| 2025/10/10 | 3,287 | 3,305 | 3,272 | 3,279 | 316,600 |
| 2025/10/09 | 3,316 | 3,317 | 3,286 | 3,315 | 274,500 |
| 2025/10/08 | 3,330 | 3,358 | 3,319 | 3,334 | 291,400 |
| 2025/10/07 | 3,293 | 3,335 | 3,275 | 3,312 | 396,200 |
| 2025/10/06 | 3,355 | 3,355 | 3,282 | 3,293 | 330,600 |
| 2025/10/03 | 3,250 | 3,292 | 3,247 | 3,285 | 288,500 |
| 2025/10/02 | 3,282 | 3,296 | 3,239 | 3,249 | 311,200 |
| 2025/10/01 | 3,355 | 3,355 | 3,258 | 3,282 | 311,700 |
| 2025/09/30 | 3,425 | 3,443 | 3,373 | 3,375 | 351,100 |
| 2025/09/29 | 3,384 | 3,414 | 3,353 | 3,402 | 323,100 |
| 2025/09/26 | 3,429 | 3,487 | 3,407 | 3,469 | 356,400 |
| 2025/09/25 | 3,407 | 3,423 | 3,395 | 3,423 | 281,100 |
| 2025/09/24 | 3,426 | 3,436 | 3,394 | 3,423 | 268,100 |
| 2025/09/22 | 3,450 | 3,451 | 3,410 | 3,426 | 367,100 |
| 2025/09/19 | 3,480 | 3,512 | 3,440 | 3,451 | 815,200 |
| 2025/09/18 | 3,563 | 3,573 | 3,519 | 3,519 | 254,200 |
| 2025/09/17 | 3,560 | 3,571 | 3,533 | 3,557 | 263,200 |
| 2025/09/16 | 3,591 | 3,616 | 3,561 | 3,561 | 269,200 |
| 2025/09/12 | 3,583 | 3,640 | 3,572 | 3,608 | 437,900 |
| 2025/09/11 | 3,567 | 3,589 | 3,550 | 3,568 | 201,400 |
| 2025/09/10 | 3,553 | 3,586 | 3,544 | 3,554 | 227,700 |
| 2025/09/09 | 3,583 | 3,588 | 3,536 | 3,553 | 342,200 |
| 2025/09/08 | 3,590 | 3,604 | 3,549 | 3,583 | 321,700 |
| 2025/09/05 | 3,609 | 3,615 | 3,560 | 3,589 | 470,100 |
| 2025/09/04 | 3,580 | 3,657 | 3,559 | 3,607 | 506,100 |
| 2025/09/03 | 3,635 | 3,635 | 3,558 | 3,587 | 554,600 |
| 2025/09/02 | 3,653 | 3,663 | 3,621 | 3,637 | 325,100 |
| 2025/09/01 | 3,590 | 3,655 | 3,590 | 3,642 | 290,500 |
| 2025/08/29 | 3,581 | 3,605 | 3,558 | 3,589 | 304,200 |
| 2025/08/28 | 3,591 | 3,603 | 3,558 | 3,575 | 393,800 |
| 2025/08/27 | 3,578 | 3,610 | 3,571 | 3,591 | 314,100 |
| 2025/08/26 | 3,567 | 3,594 | 3,549 | 3,576 | 334,200 |
| 2025/08/25 | 3,588 | 3,594 | 3,523 | 3,547 | 318,900 |
| 2025/08/22 | 3,551 | 3,580 | 3,536 | 3,580 | 200,200 |
| 2025/08/21 | 3,549 | 3,563 | 3,501 | 3,552 | 244,800 |
| 2025/08/20 | 3,505 | 3,543 | 3,477 | 3,535 | 329,600 |
| 2025/08/19 | 3,495 | 3,513 | 3,460 | 3,512 | 307,200 |
| 2025/08/18 | 3,436 | 3,508 | 3,422 | 3,492 | 377,900 |
| 2025/08/15 | 3,436 | 3,436 | 3,403 | 3,436 | 545,600 |
| 2025/08/14 | 3,463 | 3,465 | 3,418 | 3,436 | 319,400 |
| 2025/08/13 | 3,456 | 3,503 | 3,445 | 3,480 | 453,300 |
| 2025/08/12 | 3,449 | 3,480 | 3,430 | 3,455 | 562,100 |
| 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 |