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
2016/12/30 2,163 2,191 2,150 2,182 459,500
2016/12/29 2,248 2,248 2,173 2,185 547,300
2016/12/28 2,229 2,264 2,218 2,253 682,900
2016/12/27 2,210 2,217 2,199 2,213 581,100
2016/12/26 2,206 2,215 2,190 2,200 515,300
2016/12/22 2,186 2,195 2,167 2,195 606,100
2016/12/21 2,195 2,195 2,172 2,185 790,300
2016/12/20 2,208 2,210 2,182 2,184 1,200,500
2016/12/19 2,214 2,225 2,195 2,222 644,600
2016/12/16 2,189 2,225 2,182 2,222 1,009,300
2016/12/15 2,161 2,180 2,146 2,159 817,700
2016/12/14 2,172 2,172 2,146 2,152 396,400
2016/12/13 2,153 2,171 2,117 2,169 537,200
2016/12/12 2,178 2,178 2,138 2,152 658,300
2016/12/09 2,160 2,168 2,135 2,155 1,437,700
2016/12/08 2,124 2,144 2,111 2,139 785,600
2016/12/07 2,114 2,120 2,081 2,095 863,900
2016/12/06 2,173 2,186 2,120 2,136 760,100
2016/12/05 2,155 2,159 2,121 2,134 633,100
2016/12/02 2,146 2,160 2,132 2,158 645,000
2016/12/01 2,186 2,238 2,172 2,179 866,800
2016/11/30 2,190 2,194 2,148 2,154 1,085,800
2016/11/29 2,208 2,215 2,186 2,201 821,600
2016/11/28 2,225 2,229 2,198 2,227 431,100
2016/11/25 2,218 2,239 2,206 2,224 609,700
2016/11/24 2,217 2,229 2,201 2,220 523,600
2016/11/22 2,178 2,198 2,162 2,198 537,800
2016/11/21 2,165 2,189 2,147 2,181 619,500
2016/11/18 2,146 2,180 2,125 2,166 939,600
2016/11/17 2,078 2,112 2,073 2,111 570,500
2016/11/16 2,093 2,106 2,081 2,103 635,800
2016/11/15 2,081 2,093 2,058 2,067 529,300
2016/11/14 2,031 2,072 2,013 2,069 625,600
2016/11/11 2,020 2,029 1,985 2,013 1,168,000
2016/11/10 1,949 2,002 1,937 1,996 902,500
2016/11/09 1,977 1,994 1,816 1,821 1,030,500
2016/11/08 1,956 1,956 1,917 1,947 504,900
2016/11/07 1,937 1,959 1,936 1,955 710,700
2016/11/04 1,906 1,922 1,894 1,919 569,800
2016/11/02 1,922 1,929 1,900 1,913 565,500
2016/11/01 1,940 1,960 1,932 1,943 535,800
2016/10/31 1,929 1,965 1,922 1,940 916,500
2016/10/28 1,922 1,928 1,893 1,896 634,100
2016/10/27 1,908 1,917 1,881 1,901 575,200
2016/10/26 1,879 1,911 1,878 1,899 510,100
2016/10/25 1,882 1,889 1,866 1,874 527,000
2016/10/24 1,875 1,876 1,857 1,876 462,500
2016/10/21 1,854 1,878 1,854 1,875 852,800
2016/10/20 1,794 1,835 1,787 1,834 553,100
2016/10/19 1,776 1,802 1,776 1,797 326,200
2016/10/18 1,781 1,790 1,762 1,790 602,300
2016/10/17 1,803 1,819 1,792 1,799 428,300
2016/10/14 1,782 1,797 1,775 1,787 983,500
2016/10/13 1,815 1,818 1,779 1,790 402,800
2016/10/12 1,801 1,819 1,786 1,803 475,200
2016/10/11 1,820 1,840 1,811 1,824 576,500
2016/10/07 1,803 1,810 1,787 1,795 496,900
2016/10/06 1,801 1,815 1,796 1,807 392,700
2016/10/05 1,784 1,792 1,764 1,781 720,400
2016/10/04 1,791 1,797 1,774 1,795 516,700
2016/10/03 1,774 1,798 1,751 1,786 503,200
2016/09/30 1,800 1,800 1,761 1,772 799,400
2016/09/29 1,783 1,822 1,783 1,809 673,000
2016/09/28 1,760 1,782 1,744 1,776 771,900
2016/09/27 1,782 1,807 1,760 1,805 686,600
2016/09/26 1,804 1,817 1,791 1,797 683,300
2016/09/23 1,796 1,813 1,772 1,810 985,500
2016/09/21 1,823 1,838 1,784 1,813 1,253,100
2016/09/20 1,821 1,843 1,809 1,840 678,900
2016/09/16 1,846 1,849 1,831 1,842 521,100
2016/09/15 1,840 1,850 1,823 1,832 578,900
2016/09/14 1,840 1,861 1,833 1,847 559,400
2016/09/13 1,845 1,852 1,830 1,847 541,000
2016/09/12 1,866 1,870 1,817 1,829 901,100
2016/09/09 1,923 1,935 1,896 1,904 1,163,400
2016/09/08 1,922 1,940 1,891 1,906 806,700
2016/09/07 1,907 1,920 1,880 1,917 637,600
2016/09/06 1,911 1,936 1,907 1,933 576,800
2016/09/05 1,926 1,933 1,898 1,908 415,700
2016/09/02 1,936 1,936 1,895 1,902 638,100
2016/09/01 1,924 1,953 1,913 1,932 603,600
2016/08/31 1,932 1,932 1,911 1,918 715,500
2016/08/30 1,930 1,938 1,911 1,925 510,000
2016/08/29 1,908 1,942 1,908 1,939 657,700
2016/08/26 1,893 1,893 1,839 1,874 1,085,500
2016/08/25 1,913 1,915 1,881 1,903 1,182,800
2016/08/24 1,855 1,908 1,850 1,897 537,100
2016/08/23 1,899 1,921 1,877 1,881 596,400
2016/08/22 1,900 1,916 1,884 1,910 388,600
2016/08/19 1,895 1,914 1,887 1,898 378,000
2016/08/18 1,899 1,912 1,887 1,889 436,900
2016/08/17 1,889 1,915 1,881 1,910 484,000
2016/08/16 1,947 1,947 1,900 1,902 506,100
2016/08/15 1,960 1,960 1,922 1,954 635,000
2016/08/12 1,962 1,983 1,934 1,977 1,026,500
2016/08/10 1,931 1,951 1,918 1,928 815,300
2016/08/09 1,931 1,961 1,925 1,953 493,600
2016/08/08 1,937 1,961 1,924 1,932 438,700
2016/08/05 1,919 1,962 1,911 1,920 635,200
2016/08/04 1,919 1,938 1,888 1,934 839,600
2016/08/03 1,931 1,954 1,904 1,909 772,600
2016/08/02 1,993 2,004 1,965 1,971 767,000
2016/08/01 2,059 2,059 1,957 2,043 1,000,900
2016/07/29 1,972 2,059 1,931 2,014 742,400
2016/07/28 2,071 2,084 2,016 2,022 512,900
2016/07/27 2,060 2,120 2,054 2,099 629,500
2016/07/26 2,093 2,097 2,040 2,056 578,500
2016/07/25 2,098 2,122 2,085 2,103 274,600
2016/07/22 2,125 2,129 2,087 2,095 365,600
2016/07/21 2,168 2,179 2,100 2,107 417,300
2016/07/20 2,127 2,142 2,098 2,121 440,800
2016/07/19 2,104 2,142 2,097 2,137 613,200
2016/07/15 2,083 2,097 2,045 2,054 675,600
2016/07/14 2,048 2,097 2,038 2,090 416,000
2016/07/13 2,095 2,097 2,044 2,053 829,800
2016/07/12 2,047 2,076 2,045 2,051 721,500
2016/07/11 1,979 2,029 1,973 2,007 587,000
2016/07/08 1,963 1,977 1,917 1,921 887,800
2016/07/07 1,957 1,973 1,947 1,948 446,500
2016/07/06 1,931 1,957 1,908 1,957 612,300
2016/07/05 1,956 1,980 1,951 1,971 419,100
2016/07/04 1,949 1,999 1,939 1,984 344,000
2016/07/01 1,952 1,982 1,951 1,974 378,600
2016/06/30 1,971 1,979 1,936 1,942 583,200
2016/06/29 1,939 1,958 1,896 1,944 693,700
2016/06/28 1,898 1,941 1,870 1,927 538,500
2016/06/27 1,935 1,935 1,890 1,925 515,500
2016/06/24 2,071 2,100 1,879 1,887 1,148,100
2016/06/23 2,069 2,099 2,045 2,093 390,800
2016/06/22 2,063 2,067 2,042 2,059 373,400
2016/06/21 2,052 2,083 2,022 2,077 673,900
2016/06/20 2,058 2,085 2,049 2,076 809,400
2016/06/17 2,038 2,068 2,017 2,018 902,600
2016/06/16 2,068 2,084 2,012 2,015 720,700
2016/06/15 2,075 2,087 2,045 2,069 556,900
2016/06/14 2,136 2,136 2,061 2,078 524,600
2016/06/13 2,137 2,137 2,087 2,090 629,800
2016/06/10 2,195 2,197 2,143 2,171 1,399,900
2016/06/09 2,237 2,246 2,186 2,203 525,400
2016/06/08 2,235 2,257 2,217 2,257 488,400
2016/06/07 2,243 2,249 2,217 2,244 591,500
2016/06/06 2,228 2,251 2,217 2,242 452,100
2016/06/03 2,236 2,245 2,213 2,239 452,800
2016/06/02 2,276 2,288 2,238 2,244 438,900
2016/06/01 2,320 2,338 2,281 2,289 495,700
2016/05/31 2,316 2,349 2,298 2,341 566,300
2016/05/30 2,316 2,335 2,297 2,331 357,700
2016/05/27 2,298 2,311 2,281 2,293 392,900
2016/05/26 2,272 2,314 2,272 2,301 449,100
2016/05/25 2,297 2,310 2,260 2,268 485,500
2016/05/24 2,251 2,276 2,233 2,260 612,500
2016/05/23 2,274 2,275 2,225 2,257 342,500
2016/05/20 2,256 2,286 2,237 2,282 326,100
2016/05/19 2,266 2,280 2,229 2,252 342,400
2016/05/18 2,204 2,246 2,196 2,233 456,400
2016/05/17 2,207 2,230 2,182 2,228 708,500
2016/05/16 2,080 2,195 2,066 2,157 1,009,200
2016/05/13 2,239 2,239 2,148 2,158 853,800
2016/05/12 2,178 2,203 2,153 2,200 508,500
2016/05/11 2,189 2,212 2,173 2,193 419,900
2016/05/10 2,122 2,160 2,085 2,159 721,100
2016/05/09 2,120 2,135 2,088 2,096 381,400
2016/05/06 2,133 2,143 2,071 2,098 725,400
2016/05/02 2,111 2,133 2,090 2,106 586,100
2016/04/28 2,322 2,364 2,186 2,195 1,016,800
2016/04/27 2,298 2,316 2,281 2,299 801,900
2016/04/26 2,265 2,290 2,247 2,281 427,600
2016/04/25 2,279 2,297 2,247 2,268 385,200
2016/04/22 2,228 2,271 2,215 2,271 604,300
2016/04/21 2,250 2,255 2,215 2,243 605,100
2016/04/20 2,200 2,217 2,167 2,179 642,900
2016/04/19 2,128 2,198 2,115 2,189 871,100
2016/04/18 2,055 2,086 2,039 2,049 599,400
2016/04/15 2,115 2,136 2,064 2,118 568,200
2016/04/14 2,080 2,118 2,063 2,114 571,500
2016/04/13 2,019 2,061 2,019 2,042 583,300
2016/04/12 1,955 1,993 1,954 1,984 551,900
2016/04/11 1,965 1,971 1,910 1,941 478,200
2016/04/08 1,932 2,000 1,894 1,966 915,600
2016/04/07 1,944 1,965 1,927 1,941 433,600
2016/04/06 1,949 1,962 1,915 1,927 603,000
2016/04/05 1,999 2,002 1,950 1,953 672,800
2016/04/04 2,002 2,008 1,980 1,999 581,900
2016/04/01 2,126 2,141 2,000 2,014 680,600
2016/03/31 2,163 2,176 2,108 2,108 529,500
2016/03/30 2,194 2,218 2,149 2,155 384,900
2016/03/29 2,119 2,178 2,117 2,168 403,500
2016/03/28 2,170 2,192 2,151 2,176 353,000
2016/03/25 2,134 2,159 2,123 2,144 359,000
2016/03/24 2,135 2,155 2,127 2,131 442,100
2016/03/23 2,170 2,205 2,148 2,155 409,000
2016/03/22 2,195 2,195 2,132 2,175 450,700
2016/03/18 2,114 2,125 2,078 2,111 728,700
2016/03/17 2,166 2,179 2,103 2,121 480,600
2016/03/16 2,130 2,155 2,114 2,144 522,000
2016/03/15 2,177 2,183 2,134 2,152 425,500
2016/03/14 2,187 2,209 2,142 2,172 502,500
2016/03/11 2,107 2,147 2,076 2,137 1,813,100
2016/03/10 2,146 2,167 2,130 2,153 563,900
2016/03/09 2,076 2,108 2,062 2,106 683,000
2016/03/08 2,118 2,124 2,060 2,085 676,700
2016/03/07 2,111 2,157 2,107 2,119 883,700
2016/03/04 2,074 2,127 2,074 2,116 422,300
2016/03/03 2,048 2,075 2,040 2,063 471,000
2016/03/02 2,000 2,069 1,999 2,046 539,100
2016/03/01 1,924 1,959 1,919 1,948 674,900
2016/02/29 1,962 1,996 1,919 1,919 596,500
2016/02/26 1,999 2,041 1,983 1,983 449,200
2016/02/25 1,961 1,997 1,953 1,979 472,300
2016/02/24 1,928 1,949 1,901 1,934 607,100
2016/02/23 1,987 2,010 1,937 1,943 573,300
2016/02/22 1,930 1,984 1,923 1,971 551,200
2016/02/19 1,942 1,968 1,912 1,957 809,400
2016/02/18 1,985 2,010 1,958 1,967 795,500
2016/02/17 1,975 2,015 1,903 1,945 989,500
2016/02/16 1,989 2,058 1,962 2,006 834,900
2016/02/15 1,959 2,070 1,934 2,052 986,300
2016/02/12 1,900 1,933 1,853 1,901 1,635,800
2016/02/10 2,050 2,062 1,913 1,955 1,568,800
2016/02/09 2,113 2,129 2,054 2,080 1,132,700
2016/02/08 2,127 2,219 2,098 2,202 1,073,900
2016/02/05 2,000 2,044 1,989 2,027 427,700
2016/02/04 2,033 2,082 2,019 2,062 723,500
2016/02/03 2,104 2,104 2,027 2,053 736,800
2016/02/02 2,156 2,180 2,142 2,150 482,900
2016/02/01 2,153 2,208 2,153 2,200 711,700
2016/01/29 2,104 2,169 2,052 2,152 1,331,800
2016/01/28 2,064 2,104 2,039 2,067 438,700
2016/01/27 2,036 2,095 2,036 2,086 492,600
2016/01/26 2,010 2,034 1,990 2,007 695,300
2016/01/25 2,086 2,101 2,032 2,072 782,200
2016/01/22 2,028 2,076 1,980 2,066 811,600
2016/01/21 2,034 2,056 1,962 1,964 862,700
2016/01/20 2,096 2,104 1,996 2,004 795,300
2016/01/19 2,073 2,098 2,060 2,093 507,100
2016/01/18 2,037 2,086 2,003 2,070 649,700
2016/01/15 2,173 2,182 2,093 2,107 704,500
2016/01/14 2,115 2,136 2,083 2,127 710,300
2016/01/13 2,134 2,202 2,134 2,202 627,800
2016/01/12 2,159 2,194 2,086 2,100 1,083,500
2016/01/08 2,123 2,210 2,123 2,173 1,361,600
2016/01/07 2,219 2,237 2,157 2,160 703,500
2016/01/06 2,199 2,256 2,196 2,235 1,014,700
2016/01/05 2,177 2,222 2,163 2,205 663,800
2016/01/04 2,240 2,263 2,172 2,178 618,400

このページの先頭へ