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
2015/12/30 2,249 2,272 2,214 2,262 599,100
2015/12/29 2,250 2,265 2,218 2,249 697,000
2015/12/28 2,256 2,285 2,241 2,270 371,100
2015/12/25 2,290 2,304 2,258 2,262 345,200
2015/12/24 2,314 2,319 2,261 2,262 571,500
2015/12/22 2,248 2,305 2,221 2,287 630,800
2015/12/21 2,291 2,307 2,236 2,298 823,500
2015/12/18 2,384 2,447 2,312 2,316 1,244,000
2015/12/17 2,390 2,412 2,349 2,381 1,365,600
2015/12/16 2,317 2,355 2,317 2,350 781,400
2015/12/15 2,367 2,373 2,298 2,300 742,300
2015/12/14 2,373 2,388 2,307 2,377 665,800
2015/12/11 2,375 2,441 2,375 2,423 1,596,900
2015/12/10 2,378 2,396 2,359 2,374 664,900
2015/12/09 2,384 2,416 2,366 2,406 649,400
2015/12/08 2,430 2,441 2,386 2,395 369,400
2015/12/07 2,440 2,475 2,435 2,451 487,700
2015/12/04 2,426 2,459 2,381 2,397 712,500
2015/12/03 2,463 2,496 2,450 2,488 486,400
2015/12/02 2,436 2,467 2,433 2,461 358,600
2015/12/01 2,415 2,481 2,391 2,466 706,600
2015/11/30 2,408 2,449 2,406 2,423 537,800
2015/11/27 2,465 2,472 2,417 2,429 334,400
2015/11/26 2,416 2,473 2,392 2,452 445,700
2015/11/25 2,447 2,452 2,414 2,423 446,000
2015/11/24 2,422 2,461 2,410 2,446 453,700
2015/11/20 2,400 2,422 2,364 2,412 484,600
2015/11/19 2,363 2,418 2,349 2,386 704,400
2015/11/18 2,337 2,365 2,303 2,313 633,400
2015/11/17 2,282 2,325 2,277 2,308 720,900
2015/11/16 2,192 2,258 2,172 2,249 635,700
2015/11/13 2,177 2,224 2,161 2,211 883,000
2015/11/12 2,178 2,233 2,174 2,220 521,300
2015/11/11 2,208 2,228 2,159 2,194 733,200
2015/11/10 2,200 2,231 2,192 2,222 516,400
2015/11/09 2,215 2,291 2,199 2,253 856,900
2015/11/06 2,220 2,220 2,169 2,193 394,400
2015/11/05 2,180 2,240 2,174 2,206 416,600
2015/11/04 2,246 2,246 2,153 2,174 949,000
2015/11/02 2,302 2,342 2,224 2,232 940,300
2015/10/30 2,283 2,400 2,220 2,352 849,400
2015/10/29 2,263 2,281 2,240 2,250 615,400
2015/10/28 2,259 2,288 2,240 2,263 410,500
2015/10/27 2,261 2,280 2,238 2,252 515,900
2015/10/26 2,278 2,311 2,272 2,278 462,200
2015/10/23 2,240 2,282 2,225 2,266 814,400
2015/10/22 2,197 2,220 2,179 2,192 485,200
2015/10/21 2,125 2,226 2,125 2,215 440,400
2015/10/20 2,164 2,164 2,121 2,132 431,100
2015/10/19 2,158 2,177 2,125 2,139 602,800
2015/10/16 2,133 2,175 2,127 2,152 525,200
2015/10/15 2,113 2,132 2,086 2,114 541,900
2015/10/14 2,156 2,179 2,084 2,092 967,700
2015/10/13 2,105 2,174 2,102 2,144 775,500
2015/10/09 2,071 2,135 2,056 2,129 1,113,800
2015/10/08 2,037 2,074 2,036 2,044 540,400
2015/10/07 2,012 2,050 1,991 2,041 755,400
2015/10/06 2,002 2,053 1,996 2,033 758,100
2015/10/05 1,980 1,993 1,962 1,983 299,500
2015/10/02 1,926 1,962 1,913 1,943 659,900
2015/10/01 1,910 1,954 1,861 1,937 574,400
2015/09/30 1,857 1,897 1,820 1,894 881,500
2015/09/29 1,852 1,853 1,795 1,804 727,700
2015/09/28 1,924 1,943 1,877 1,888 507,200
2015/09/25 1,936 1,940 1,874 1,921 890,200
2015/09/24 1,905 1,955 1,905 1,924 691,700
2015/09/18 1,945 1,959 1,912 1,933 705,600
2015/09/17 2,001 2,010 1,958 1,979 564,800
2015/09/16 1,986 1,986 1,945 1,974 360,800
2015/09/15 1,974 1,999 1,937 1,956 476,100
2015/09/14 2,017 2,024 1,931 1,939 617,200
2015/09/11 1,986 2,005 1,960 1,977 2,009,300
2015/09/10 1,953 1,992 1,925 1,986 742,600
2015/09/09 1,923 2,018 1,897 2,018 985,300
2015/09/08 1,949 1,957 1,844 1,849 805,100
2015/09/07 1,848 1,884 1,818 1,866 547,300
2015/09/04 1,879 1,881 1,836 1,854 746,300
2015/09/03 1,877 1,923 1,868 1,873 638,400
2015/09/02 1,866 1,915 1,847 1,865 717,800
2015/09/01 1,977 1,980 1,905 1,906 599,900
2015/08/31 2,007 2,022 1,977 1,991 826,600
2015/08/28 2,000 2,015 1,973 2,011 920,600
2015/08/27 1,911 1,984 1,910 1,943 864,800
2015/08/26 1,854 1,896 1,809 1,883 1,330,100
2015/08/25 1,901 2,012 1,885 1,892 1,229,100
2015/08/24 2,022 2,049 1,971 1,980 1,100,400
2015/08/21 2,101 2,109 2,050 2,056 672,200
2015/08/20 2,174 2,186 2,142 2,148 452,100
2015/08/19 2,183 2,211 2,176 2,179 406,700
2015/08/18 2,203 2,221 2,180 2,190 304,600
2015/08/17 2,194 2,203 2,174 2,194 331,900
2015/08/14 2,181 2,208 2,161 2,180 655,300
2015/08/13 2,164 2,182 2,126 2,170 512,200
2015/08/12 2,152 2,177 2,114 2,131 523,500
2015/08/11 2,166 2,205 2,115 2,148 596,500
2015/08/10 2,120 2,164 2,117 2,157 666,100
2015/08/07 2,098 2,180 2,090 2,169 889,400
2015/08/06 2,061 2,105 2,057 2,100 836,900
2015/08/05 1,965 2,040 1,965 2,029 757,200
2015/08/04 1,915 1,960 1,907 1,958 459,200
2015/08/03 1,838 1,951 1,838 1,942 707,400
2015/07/31 1,896 1,945 1,893 1,933 515,600
2015/07/30 1,889 1,944 1,883 1,936 605,300
2015/07/29 1,866 1,890 1,853 1,868 531,000
2015/07/28 1,833 1,851 1,802 1,842 521,000
2015/07/27 1,855 1,862 1,833 1,848 346,800
2015/07/24 1,910 1,910 1,867 1,873 425,000
2015/07/23 1,935 1,935 1,895 1,918 293,200
2015/07/22 1,930 1,932 1,893 1,910 539,200
2015/07/21 1,949 1,971 1,930 1,967 302,700
2015/07/17 1,930 1,959 1,928 1,954 424,500
2015/07/16 1,965 1,979 1,923 1,944 409,700
2015/07/15 1,926 1,951 1,919 1,945 720,200
2015/07/14 1,921 1,949 1,908 1,924 699,200
2015/07/13 1,882 1,899 1,864 1,884 674,700
2015/07/10 1,845 1,900 1,818 1,879 1,203,800
2015/07/09 1,799 1,846 1,758 1,846 1,061,900
2015/07/08 1,883 1,906 1,818 1,818 1,006,200
2015/07/07 1,921 1,924 1,899 1,910 517,100
2015/07/06 1,935 1,943 1,877 1,887 650,900
2015/07/03 1,945 1,977 1,944 1,977 486,200
2015/07/02 1,959 1,959 1,933 1,944 481,700
2015/07/01 1,962 1,962 1,921 1,930 493,600
2015/06/30 1,982 2,000 1,952 1,962 808,900
2015/06/29 2,029 2,029 1,955 1,957 842,200
2015/06/26 2,082 2,090 2,042 2,049 368,800
2015/06/25 2,098 2,098 2,056 2,059 447,100
2015/06/24 2,095 2,099 2,072 2,091 630,700
2015/06/23 2,036 2,094 2,036 2,082 866,900
2015/06/22 1,987 2,010 1,974 2,006 659,000
2015/06/19 2,010 2,034 1,987 1,997 961,400
2015/06/18 2,018 2,037 1,991 1,994 947,100
2015/06/17 1,961 2,031 1,961 2,021 1,350,800
2015/06/16 1,944 1,967 1,928 1,941 850,800
2015/06/15 1,938 1,963 1,937 1,954 750,000
2015/06/12 2,000 2,000 1,962 1,971 1,742,400
2015/06/11 1,925 1,997 1,925 1,988 942,900
2015/06/10 1,914 1,951 1,897 1,902 1,071,200
2015/06/09 1,915 1,935 1,892 1,892 903,200
2015/06/08 1,949 1,969 1,929 1,936 582,800
2015/06/05 1,932 1,937 1,897 1,930 492,700
2015/06/04 1,929 1,965 1,913 1,950 1,035,900
2015/06/03 1,862 1,921 1,860 1,917 938,200
2015/06/02 1,887 1,892 1,853 1,871 776,200
2015/06/01 1,879 1,900 1,849 1,895 732,100
2015/05/29 1,860 1,912 1,860 1,884 1,316,200
2015/05/28 1,904 1,918 1,870 1,881 706,500
2015/05/27 1,865 1,893 1,865 1,886 732,400
2015/05/26 1,866 1,898 1,853 1,891 817,000
2015/05/25 1,870 1,884 1,839 1,851 326,700
2015/05/22 1,863 1,870 1,837 1,855 742,000
2015/05/21 1,852 1,900 1,852 1,866 684,700
2015/05/20 1,908 1,909 1,845 1,851 1,122,400
2015/05/19 1,847 1,904 1,847 1,892 1,168,200
2015/05/18 1,817 1,849 1,803 1,847 1,050,400
2015/05/15 1,806 1,829 1,785 1,817 682,400
2015/05/14 1,834 1,860 1,800 1,825 1,123,500
2015/05/13 1,840 1,876 1,823 1,874 793,400
2015/05/12 1,833 1,854 1,824 1,849 753,600
2015/05/11 1,870 1,870 1,840 1,850 519,100
2015/05/08 1,821 1,854 1,815 1,842 861,400
2015/05/07 1,837 1,870 1,804 1,808 806,400
2015/05/01 1,873 1,901 1,836 1,855 593,200
2015/04/30 1,926 1,931 1,887 1,902 857,900
2015/04/28 1,891 1,944 1,882 1,934 879,400
2015/04/27 1,913 1,917 1,848 1,859 513,100
2015/04/24 1,880 1,939 1,877 1,913 1,118,900
2015/04/23 1,850 1,875 1,847 1,865 708,800
2015/04/22 1,816 1,848 1,810 1,848 474,700
2015/04/21 1,783 1,814 1,773 1,808 440,800
2015/04/20 1,760 1,797 1,733 1,771 620,000
2015/04/17 1,815 1,822 1,792 1,800 470,700
2015/04/16 1,818 1,826 1,798 1,825 469,900
2015/04/15 1,827 1,838 1,822 1,825 341,300
2015/04/14 1,785 1,839 1,785 1,832 335,400
2015/04/13 1,822 1,837 1,811 1,816 331,900
2015/04/10 1,809 1,815 1,775 1,805 1,121,100
2015/04/09 1,820 1,839 1,807 1,818 628,600
2015/04/08 1,830 1,854 1,819 1,820 640,100
2015/04/07 1,758 1,830 1,758 1,821 705,000
2015/04/06 1,731 1,748 1,721 1,746 288,400
2015/04/03 1,721 1,753 1,721 1,748 270,300
2015/04/02 1,690 1,752 1,683 1,736 1,004,400
2015/04/01 1,743 1,777 1,702 1,714 877,000
2015/03/31 1,767 1,799 1,762 1,762 851,900
2015/03/30 1,740 1,753 1,716 1,749 774,200
2015/03/27 1,800 1,809 1,738 1,758 665,500
2015/03/26 1,801 1,812 1,781 1,788 648,600
2015/03/25 1,831 1,843 1,802 1,830 787,700
2015/03/24 1,820 1,841 1,800 1,809 667,100
2015/03/23 1,777 1,821 1,771 1,808 752,300
2015/03/20 1,750 1,764 1,729 1,764 581,900
2015/03/19 1,719 1,748 1,712 1,740 772,300
2015/03/18 1,723 1,760 1,706 1,743 858,400
2015/03/17 1,696 1,715 1,679 1,708 912,600
2015/03/16 1,642 1,686 1,636 1,678 1,097,200
2015/03/13 1,596 1,629 1,573 1,625 1,996,000
2015/03/12 1,562 1,587 1,553 1,585 554,000
2015/03/11 1,550 1,576 1,539 1,559 692,100
2015/03/10 1,584 1,606 1,551 1,558 725,000
2015/03/09 1,587 1,603 1,572 1,589 537,600
2015/03/06 1,607 1,607 1,586 1,604 390,000
2015/03/05 1,596 1,605 1,589 1,595 393,100
2015/03/04 1,620 1,634 1,584 1,609 608,100
2015/03/03 1,653 1,659 1,621 1,645 407,400
2015/03/02 1,663 1,670 1,629 1,654 547,300
2015/02/27 1,647 1,660 1,630 1,639 618,800
2015/02/26 1,649 1,657 1,629 1,649 470,800
2015/02/25 1,645 1,664 1,639 1,658 455,900
2015/02/24 1,617 1,648 1,610 1,643 861,900
2015/02/23 1,618 1,621 1,589 1,601 394,300
2015/02/20 1,590 1,603 1,580 1,596 437,300
2015/02/19 1,560 1,587 1,560 1,576 435,500
2015/02/18 1,558 1,573 1,556 1,572 701,800
2015/02/17 1,564 1,583 1,550 1,555 387,100
2015/02/16 1,554 1,579 1,537 1,576 393,800
2015/02/13 1,519 1,545 1,516 1,544 822,000
2015/02/12 1,492 1,537 1,487 1,535 886,100
2015/02/10 1,467 1,480 1,460 1,477 707,000
2015/02/09 1,540 1,552 1,468 1,475 917,900
2015/02/06 1,545 1,587 1,533 1,580 852,000
2015/02/05 1,493 1,521 1,480 1,517 711,000
2015/02/04 1,487 1,508 1,473 1,499 623,800
2015/02/03 1,492 1,494 1,457 1,469 695,800
2015/02/02 1,507 1,516 1,466 1,476 646,200
2015/01/30 1,516 1,533 1,503 1,526 665,100
2015/01/29 1,479 1,524 1,477 1,486 663,300
2015/01/28 1,458 1,520 1,453 1,512 707,000
2015/01/27 1,449 1,472 1,444 1,472 806,900
2015/01/26 1,385 1,421 1,381 1,421 589,400
2015/01/23 1,397 1,404 1,384 1,397 635,000
2015/01/22 1,362 1,374 1,347 1,372 817,200
2015/01/21 1,376 1,384 1,344 1,351 702,300
2015/01/20 1,354 1,400 1,344 1,393 797,200
2015/01/19 1,327 1,350 1,323 1,348 644,000
2015/01/16 1,313 1,325 1,296 1,325 1,113,600
2015/01/15 1,322 1,357 1,320 1,353 1,042,100
2015/01/14 1,341 1,357 1,309 1,313 1,038,700
2015/01/13 1,377 1,383 1,336 1,359 1,113,900
2015/01/09 1,429 1,431 1,400 1,406 1,212,600
2015/01/08 1,403 1,427 1,389 1,408 635,400
2015/01/07 1,407 1,418 1,391 1,396 783,000
2015/01/06 1,463 1,469 1,411 1,415 1,358,700
2015/01/05 1,487 1,528 1,487 1,508 544,500

このページの先頭へ