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
2018/12/28 2,506 2,533 2,490 2,522 707,600
2018/12/27 2,500 2,528 2,474 2,511 1,006,600
2018/12/26 2,390 2,447 2,360 2,407 750,100
2018/12/25 2,397 2,397 2,346 2,382 742,100
2018/12/21 2,437 2,479 2,416 2,445 1,307,300
2018/12/20 2,493 2,518 2,433 2,459 1,042,700
2018/12/19 2,569 2,587 2,511 2,532 585,500
2018/12/18 2,535 2,578 2,520 2,557 777,500
2018/12/17 2,590 2,592 2,554 2,569 621,800
2018/12/14 2,590 2,634 2,543 2,553 1,548,400
2018/12/13 2,625 2,656 2,613 2,629 741,200
2018/12/12 2,578 2,627 2,564 2,610 954,900
2018/12/11 2,558 2,576 2,545 2,559 777,000
2018/12/10 2,540 2,604 2,534 2,588 712,800
2018/12/07 2,589 2,600 2,569 2,588 792,000
2018/12/06 2,599 2,612 2,569 2,591 795,600
2018/12/05 2,607 2,626 2,559 2,617 766,300
2018/12/04 2,665 2,703 2,645 2,656 1,089,500
2018/12/03 2,631 2,648 2,608 2,636 572,200
2018/11/30 2,591 2,627 2,577 2,585 1,636,200
2018/11/29 2,655 2,676 2,568 2,579 701,700
2018/11/28 2,607 2,641 2,581 2,629 750,400
2018/11/27 2,611 2,617 2,574 2,607 739,700
2018/11/26 2,479 2,578 2,475 2,571 1,074,000
2018/11/22 2,480 2,485 2,424 2,472 654,000
2018/11/21 2,430 2,453 2,404 2,445 643,800
2018/11/20 2,412 2,476 2,407 2,475 725,300
2018/11/19 2,441 2,453 2,407 2,416 454,700
2018/11/16 2,403 2,455 2,403 2,441 660,600
2018/11/15 2,371 2,403 2,363 2,400 555,100
2018/11/14 2,360 2,384 2,340 2,379 628,400
2018/11/13 2,363 2,368 2,327 2,351 720,900
2018/11/12 2,383 2,408 2,359 2,400 441,000
2018/11/09 2,402 2,421 2,371 2,408 681,900
2018/11/08 2,330 2,397 2,327 2,390 661,600
2018/11/07 2,364 2,389 2,285 2,293 929,500
2018/11/06 2,331 2,359 2,325 2,346 739,100
2018/11/05 2,328 2,335 2,296 2,299 863,000
2018/11/02 2,285 2,353 2,262 2,348 1,023,100
2018/11/01 2,274 2,290 2,246 2,259 779,100
2018/10/31 2,319 2,344 2,299 2,311 901,900
2018/10/30 2,266 2,345 2,266 2,319 860,300
2018/10/29 2,291 2,322 2,266 2,273 677,900
2018/10/26 2,260 2,298 2,240 2,278 839,500
2018/10/25 2,244 2,284 2,229 2,253 1,125,700
2018/10/24 2,237 2,300 2,223 2,287 1,071,600
2018/10/23 2,311 2,315 2,210 2,223 1,182,600
2018/10/22 2,338 2,375 2,337 2,370 876,400
2018/10/19 2,316 2,363 2,309 2,353 771,600
2018/10/18 2,334 2,359 2,332 2,344 637,900
2018/10/17 2,356 2,376 2,326 2,335 904,200
2018/10/16 2,288 2,349 2,283 2,346 694,100
2018/10/15 2,280 2,312 2,243 2,300 877,800
2018/10/12 2,300 2,344 2,281 2,307 1,421,200
2018/10/11 2,362 2,394 2,311 2,332 1,320,600
2018/10/10 2,392 2,420 2,385 2,412 1,193,000
2018/10/09 2,350 2,419 2,329 2,370 1,564,100
2018/10/05 2,368 2,404 2,359 2,386 920,100
2018/10/04 2,383 2,427 2,365 2,371 1,148,700
2018/10/03 2,361 2,408 2,361 2,399 940,600
2018/10/02 2,355 2,371 2,335 2,346 1,146,400
2018/10/01 2,365 2,381 2,338 2,354 763,800
2018/09/28 2,352 2,388 2,326 2,357 882,100
2018/09/27 2,314 2,364 2,314 2,333 856,700
2018/09/26 2,292 2,319 2,279 2,317 766,600
2018/09/25 2,296 2,300 2,278 2,298 1,078,900
2018/09/21 2,304 2,315 2,272 2,297 1,282,200
2018/09/20 2,319 2,328 2,292 2,303 987,700
2018/09/19 2,321 2,348 2,313 2,319 886,000
2018/09/18 2,193 2,280 2,184 2,274 779,200
2018/09/14 2,200 2,213 2,177 2,193 1,330,500
2018/09/13 2,146 2,180 2,145 2,177 918,800
2018/09/12 2,111 2,142 2,107 2,136 586,600
2018/09/11 2,081 2,109 2,075 2,104 845,900
2018/09/10 2,064 2,082 2,059 2,081 673,600
2018/09/07 2,064 2,069 2,051 2,064 750,100
2018/09/06 2,074 2,084 2,061 2,068 553,200
2018/09/05 2,074 2,083 2,063 2,066 886,000
2018/09/04 2,106 2,119 2,090 2,107 566,000
2018/09/03 2,109 2,117 2,094 2,108 440,100
2018/08/31 2,079 2,115 2,071 2,104 730,100
2018/08/30 2,122 2,140 2,086 2,097 553,400
2018/08/29 2,080 2,111 2,077 2,088 631,000
2018/08/28 2,085 2,103 2,070 2,071 756,200
2018/08/27 2,041 2,076 2,041 2,062 584,300
2018/08/24 2,040 2,047 2,015 2,041 673,400
2018/08/23 2,042 2,042 2,024 2,028 440,300
2018/08/22 2,048 2,055 2,011 2,026 477,100
2018/08/21 2,004 2,048 2,000 2,040 572,500
2018/08/20 2,034 2,056 2,019 2,022 476,300
2018/08/17 2,006 2,037 2,003 2,030 621,500
2018/08/16 2,012 2,018 1,981 2,006 835,900
2018/08/15 2,010 2,037 2,004 2,022 498,700
2018/08/14 1,953 2,004 1,953 2,004 654,300
2018/08/13 1,975 1,978 1,944 1,944 456,000
2018/08/10 2,025 2,025 1,983 1,991 744,100
2018/08/09 2,052 2,052 1,995 2,004 585,800
2018/08/08 2,037 2,061 2,028 2,050 756,000
2018/08/07 2,018 2,056 2,015 2,054 435,300
2018/08/06 2,009 2,025 1,997 2,014 493,600
2018/08/03 2,100 2,101 2,006 2,016 1,026,800
2018/08/02 2,043 2,123 2,043 2,123 1,281,500
2018/08/01 2,028 2,035 1,610 2,032 1,250,100
2018/07/31 2,026 2,066 2,021 2,052 1,071,100
2018/07/30 2,013 2,060 2,007 2,046 1,283,700
2018/07/27 2,028 2,036 2,014 2,029 789,500
2018/07/26 2,024 2,042 2,024 2,031 825,100
2018/07/25 2,016 2,031 2,013 2,017 650,300
2018/07/24 1,992 2,008 1,992 1,999 592,200
2018/07/23 1,976 1,989 1,969 1,980 712,800
2018/07/20 2,003 2,009 1,972 1,994 694,000
2018/07/19 2,022 2,026 2,001 2,001 553,300
2018/07/18 2,035 2,051 2,022 2,022 600,800
2018/07/17 1,988 2,039 1,982 2,028 971,300
2018/07/13 1,964 1,985 1,960 1,976 891,500
2018/07/12 1,953 1,966 1,946 1,950 893,800
2018/07/11 1,958 1,958 1,935 1,947 985,400
2018/07/10 1,976 1,984 1,959 1,968 866,800
2018/07/09 1,964 1,993 1,945 1,973 969,000
2018/07/06 1,932 1,974 1,932 1,952 811,200
2018/07/05 1,926 1,950 1,920 1,931 865,300
2018/07/04 1,921 1,926 1,908 1,917 592,500
2018/07/03 1,932 1,940 1,912 1,931 1,042,800
2018/07/02 1,946 1,977 1,930 1,932 899,400
2018/06/29 1,946 1,956 1,917 1,946 794,500
2018/06/28 1,930 1,957 1,924 1,946 918,700
2018/06/27 1,914 1,929 1,900 1,925 802,400
2018/06/26 1,873 1,910 1,862 1,905 682,100
2018/06/25 1,860 1,892 1,850 1,875 791,600
2018/06/22 1,837 1,847 1,820 1,847 722,200
2018/06/21 1,853 1,859 1,837 1,846 705,600
2018/06/20 1,845 1,856 1,825 1,852 958,400
2018/06/19 1,855 1,875 1,845 1,849 834,500
2018/06/18 1,862 1,873 1,843 1,868 691,000
2018/06/15 1,869 1,871 1,854 1,870 1,064,300
2018/06/14 1,851 1,863 1,830 1,858 982,800
2018/06/13 1,864 1,877 1,856 1,868 562,300
2018/06/12 1,885 1,889 1,861 1,877 717,100
2018/06/11 1,859 1,875 1,841 1,868 446,900
2018/06/08 1,866 1,884 1,859 1,866 1,216,900
2018/06/07 1,853 1,869 1,851 1,851 888,400
2018/06/06 1,833 1,859 1,833 1,852 911,400
2018/06/05 1,852 1,859 1,829 1,841 1,015,400
2018/06/04 1,836 1,860 1,806 1,847 1,116,300
2018/06/01 1,818 1,855 1,806 1,836 888,200
2018/05/31 1,811 1,832 1,803 1,827 1,620,600
2018/05/30 1,787 1,799 1,777 1,790 842,200
2018/05/29 1,810 1,817 1,803 1,816 529,100
2018/05/28 1,824 1,832 1,811 1,822 472,400
2018/05/25 1,814 1,829 1,808 1,819 589,900
2018/05/24 1,831 1,842 1,798 1,822 725,900
2018/05/23 1,848 1,860 1,830 1,841 902,800
2018/05/22 1,857 1,859 1,847 1,854 449,800
2018/05/21 1,872 1,876 1,861 1,864 401,600
2018/05/18 1,894 1,894 1,867 1,878 798,500
2018/05/17 1,870 1,891 1,853 1,885 1,154,500
2018/05/16 1,855 1,888 1,840 1,870 2,324,500
2018/05/15 1,680 1,699 1,680 1,688 665,300
2018/05/14 1,699 1,704 1,676 1,691 634,300
2018/05/11 1,725 1,727 1,700 1,717 723,100
2018/05/10 1,717 1,727 1,703 1,716 442,600
2018/05/09 1,715 1,720 1,703 1,718 434,000
2018/05/08 1,706 1,725 1,702 1,706 540,500
2018/05/07 1,713 1,717 1,695 1,711 530,200
2018/05/02 1,740 1,742 1,709 1,714 534,000
2018/05/01 1,722 1,728 1,694 1,725 598,900
2018/04/27 1,700 1,724 1,688 1,723 819,300
2018/04/26 1,692 1,698 1,671 1,674 786,900
2018/04/25 1,668 1,704 1,667 1,704 828,200
2018/04/24 1,671 1,684 1,653 1,682 853,900
2018/04/23 1,667 1,667 1,643 1,647 369,300
2018/04/20 1,654 1,659 1,642 1,655 725,900
2018/04/19 1,638 1,660 1,635 1,647 807,300
2018/04/18 1,601 1,630 1,598 1,623 730,200
2018/04/17 1,598 1,605 1,589 1,591 515,100
2018/04/16 1,604 1,608 1,588 1,602 448,500
2018/04/13 1,583 1,608 1,581 1,594 679,600
2018/04/12 1,586 1,586 1,568 1,575 440,800
2018/04/11 1,641 1,646 1,594 1,594 934,700
2018/04/10 1,611 1,644 1,602 1,637 1,047,700
2018/04/09 1,586 1,595 1,576 1,590 584,200
2018/04/06 1,590 1,597 1,574 1,580 809,100
2018/04/05 1,580 1,601 1,567 1,584 716,200
2018/04/04 1,552 1,573 1,544 1,567 692,500
2018/04/03 1,546 1,553 1,537 1,547 718,900
2018/04/02 1,570 1,587 1,570 1,573 376,700
2018/03/30 1,595 1,599 1,569 1,582 521,400
2018/03/29 1,587 1,603 1,559 1,572 870,800
2018/03/28 1,556 1,580 1,547 1,580 955,400
2018/03/27 1,543 1,592 1,536 1,588 1,144,900
2018/03/26 1,499 1,536 1,496 1,536 1,261,600
2018/03/23 1,519 1,540 1,503 1,507 1,592,500
2018/03/22 1,568 1,570 1,545 1,557 1,014,500
2018/03/20 1,558 1,583 1,555 1,580 1,120,600
2018/03/19 1,558 1,573 1,548 1,558 680,800
2018/03/16 1,579 1,586 1,558 1,560 1,171,000
2018/03/15 1,557 1,567 1,544 1,561 811,600
2018/03/14 1,570 1,579 1,563 1,569 868,400
2018/03/13 1,563 1,573 1,559 1,568 604,400
2018/03/12 1,555 1,571 1,552 1,565 708,300
2018/03/09 1,522 1,556 1,515 1,521 1,643,600
2018/03/08 1,472 1,515 1,466 1,496 1,193,800
2018/03/07 1,490 1,490 1,467 1,475 955,500
2018/03/06 1,496 1,523 1,493 1,502 627,800
2018/03/05 1,480 1,487 1,473 1,483 825,800
2018/03/02 1,522 1,531 1,487 1,493 1,123,300
2018/03/01 1,582 1,583 1,555 1,561 630,500
2018/02/28 1,615 1,627 1,595 1,595 818,100
2018/02/27 1,618 1,627 1,608 1,621 826,500
2018/02/26 1,586 1,603 1,580 1,593 558,600
2018/02/23 1,552 1,570 1,548 1,567 625,400
2018/02/22 1,550 1,550 1,534 1,545 626,600
2018/02/21 1,565 1,573 1,552 1,558 767,400
2018/02/20 1,564 1,572 1,553 1,559 565,300
2018/02/19 1,553 1,573 1,547 1,569 514,900
2018/02/16 1,523 1,546 1,523 1,537 569,700
2018/02/15 1,519 1,533 1,517 1,521 728,400
2018/02/14 1,519 1,532 1,496 1,505 1,018,800
2018/02/13 1,557 1,575 1,527 1,532 1,083,200
2018/02/09 1,551 1,581 1,533 1,550 1,353,300
2018/02/08 1,607 1,644 1,597 1,616 1,279,000
2018/02/07 1,627 1,675 1,622 1,624 1,566,200
2018/02/06 1,660 1,671 1,596 1,619 2,026,100
2018/02/05 1,738 1,757 1,721 1,728 987,000
2018/02/02 1,772 1,781 1,756 1,766 693,700
2018/02/01 1,768 1,779 1,746 1,775 903,300
2018/01/31 1,787 1,794 1,759 1,760 770,200
2018/01/30 1,776 1,791 1,769 1,771 725,800
2018/01/29 1,790 1,795 1,780 1,782 635,900
2018/01/26 1,804 1,814 1,796 1,800 577,800
2018/01/25 1,815 1,815 1,790 1,794 579,500
2018/01/24 1,810 1,826 1,809 1,823 401,600
2018/01/23 1,798 1,825 1,797 1,825 461,000
2018/01/22 1,793 1,820 1,790 1,805 591,500
2018/01/19 1,788 1,798 1,782 1,793 849,400
2018/01/18 1,829 1,837 1,785 1,791 946,400
2018/01/17 1,807 1,814 1,790 1,804 849,500
2018/01/16 1,831 1,839 1,810 1,817 482,800
2018/01/15 1,848 1,866 1,830 1,834 521,000
2018/01/12 1,883 1,894 1,851 1,857 918,300
2018/01/11 1,886 1,897 1,864 1,885 662,500
2018/01/10 1,882 1,907 1,881 1,894 459,900
2018/01/09 1,899 1,901 1,871 1,880 569,900
2018/01/05 1,883 1,886 1,854 1,877 695,800
2018/01/04 1,819 1,874 1,813 1,872 860,300

このページの先頭へ