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
2019/12/30 1,897 1,913 1,887 1,890 345,600
2019/12/27 1,905 1,925 1,901 1,920 231,100
2019/12/26 1,870 1,904 1,864 1,898 336,600
2019/12/25 1,907 1,907 1,861 1,862 233,100
2019/12/24 1,912 1,926 1,895 1,900 194,700
2019/12/23 1,909 1,919 1,887 1,903 410,800
2019/12/20 1,945 1,967 1,909 1,909 624,800
2019/12/19 2,007 2,007 1,947 1,950 517,700
2019/12/18 2,008 2,032 2,008 2,027 700,400
2019/12/17 1,989 2,000 1,974 1,991 433,300
2019/12/16 2,011 2,014 1,970 1,986 421,800
2019/12/13 1,980 2,024 1,980 2,017 1,359,700
2019/12/12 1,919 1,940 1,917 1,935 340,800
2019/12/11 1,918 1,928 1,898 1,916 363,500
2019/12/10 1,940 1,953 1,925 1,925 315,900
2019/12/09 1,958 1,974 1,952 1,967 301,500
2019/12/06 1,946 1,960 1,935 1,935 303,800
2019/12/05 1,905 1,937 1,905 1,932 391,000
2019/12/04 1,899 1,916 1,880 1,899 536,500
2019/12/03 1,912 1,926 1,899 1,913 530,600
2019/12/02 1,916 1,950 1,913 1,942 375,600
2019/11/29 1,936 1,936 1,907 1,907 469,900
2019/11/28 1,955 1,955 1,920 1,926 310,800
2019/11/27 1,954 1,962 1,939 1,949 460,600
2019/11/26 1,933 1,945 1,913 1,927 677,900
2019/11/25 1,905 1,936 1,905 1,921 342,100
2019/11/22 1,881 1,910 1,881 1,888 415,100
2019/11/21 1,876 1,886 1,833 1,866 642,000
2019/11/20 1,897 1,910 1,876 1,877 416,800
2019/11/19 1,922 1,946 1,916 1,923 352,600
2019/11/18 1,916 1,938 1,913 1,933 443,500
2019/11/15 1,907 1,941 1,906 1,927 430,600
2019/11/14 1,909 1,910 1,876 1,889 447,300
2019/11/13 1,962 1,966 1,917 1,919 552,100
2019/11/12 1,965 1,982 1,946 1,975 547,400
2019/11/11 1,980 1,995 1,963 1,965 484,600
2019/11/08 1,984 2,005 1,938 1,961 1,101,800
2019/11/07 1,971 1,988 1,958 1,971 482,200
2019/11/06 1,975 2,007 1,952 1,973 818,600
2019/11/05 1,875 1,981 1,869 1,965 1,257,000
2019/11/01 1,950 1,972 1,855 1,864 1,305,800
2019/10/31 1,746 1,762 1,718 1,727 594,500
2019/10/30 1,752 1,756 1,729 1,745 667,000
2019/10/29 1,762 1,764 1,748 1,758 316,500
2019/10/28 1,762 1,768 1,744 1,750 303,900
2019/10/25 1,748 1,765 1,737 1,760 479,600
2019/10/24 1,754 1,760 1,731 1,747 397,600
2019/10/23 1,765 1,770 1,711 1,745 433,700
2019/10/21 1,757 1,762 1,742 1,750 384,800
2019/10/18 1,739 1,767 1,733 1,743 380,800
2019/10/17 1,734 1,735 1,710 1,721 500,900
2019/10/16 1,705 1,746 1,701 1,734 717,900
2019/10/15 1,741 1,753 1,726 1,734 493,400
2019/10/11 1,704 1,704 1,672 1,703 682,800
2019/10/10 1,651 1,673 1,631 1,671 430,900
2019/10/09 1,653 1,653 1,622 1,636 511,200
2019/10/08 1,687 1,704 1,680 1,686 425,000
2019/10/07 1,665 1,686 1,657 1,682 323,700
2019/10/04 1,635 1,656 1,626 1,655 524,800
2019/10/03 1,654 1,662 1,628 1,651 498,900
2019/10/02 1,685 1,697 1,677 1,688 525,500
2019/10/01 1,706 1,716 1,696 1,710 474,600
2019/09/30 1,689 1,698 1,666 1,676 668,300
2019/09/27 1,700 1,707 1,669 1,685 518,800
2019/09/26 1,700 1,715 1,684 1,690 481,000
2019/09/25 1,695 1,706 1,674 1,692 456,900
2019/09/24 1,662 1,711 1,662 1,703 609,200
2019/09/20 1,693 1,742 1,684 1,726 1,137,100
2019/09/19 1,721 1,748 1,699 1,699 723,700
2019/09/18 1,749 1,752 1,715 1,721 912,100
2019/09/17 1,732 1,754 1,706 1,742 1,029,000
2019/09/13 1,716 1,716 1,672 1,713 1,507,800
2019/09/12 1,709 1,711 1,676 1,689 833,600
2019/09/11 1,652 1,674 1,649 1,671 676,400
2019/09/10 1,621 1,641 1,618 1,634 572,400
2019/09/09 1,606 1,612 1,593 1,604 596,600
2019/09/06 1,610 1,618 1,601 1,604 819,300
2019/09/05 1,569 1,593 1,568 1,589 769,800
2019/09/04 1,548 1,563 1,530 1,556 550,500
2019/09/03 1,510 1,558 1,510 1,548 517,400
2019/09/02 1,533 1,538 1,507 1,507 363,000
2019/08/30 1,551 1,561 1,543 1,548 646,800
2019/08/29 1,522 1,539 1,511 1,520 395,400
2019/08/28 1,504 1,528 1,502 1,518 536,400
2019/08/27 1,510 1,536 1,507 1,512 470,000
2019/08/26 1,496 1,503 1,485 1,491 625,300
2019/08/23 1,531 1,562 1,525 1,552 493,300
2019/08/22 1,552 1,556 1,535 1,546 487,000
2019/08/21 1,572 1,575 1,551 1,555 478,800
2019/08/20 1,600 1,612 1,588 1,592 490,400
2019/08/19 1,610 1,621 1,601 1,611 420,500
2019/08/16 1,583 1,599 1,574 1,584 710,300
2019/08/15 1,619 1,622 1,596 1,603 559,300
2019/08/14 1,681 1,689 1,641 1,644 769,300
2019/08/13 1,643 1,663 1,626 1,659 818,500
2019/08/09 1,690 1,698 1,659 1,673 1,202,900
2019/08/08 1,615 1,678 1,615 1,667 1,066,900
2019/08/07 1,624 1,633 1,589 1,598 1,367,200
2019/08/06 1,597 1,653 1,590 1,648 986,600
2019/08/05 1,644 1,648 1,611 1,637 1,009,900
2019/08/02 1,662 1,668 1,631 1,652 1,008,700
2019/08/01 1,738 1,785 1,694 1,705 1,330,400
2019/07/31 1,895 1,917 1,883 1,909 946,900
2019/07/30 1,934 1,934 1,912 1,921 282,500
2019/07/29 1,923 1,931 1,901 1,913 308,300
2019/07/26 1,941 1,955 1,925 1,944 425,500
2019/07/25 1,953 1,956 1,936 1,937 370,500
2019/07/24 1,959 1,962 1,941 1,947 489,200
2019/07/23 1,913 1,947 1,903 1,938 390,700
2019/07/22 1,947 1,952 1,908 1,914 454,800
2019/07/19 1,933 1,964 1,920 1,960 442,300
2019/07/18 2,001 2,003 1,913 1,919 646,100
2019/07/17 2,042 2,051 2,015 2,018 549,700
2019/07/16 2,055 2,080 2,039 2,045 487,100
2019/07/12 2,064 2,074 2,035 2,055 635,400
2019/07/11 2,041 2,062 2,041 2,055 640,700
2019/07/10 2,042 2,079 2,038 2,059 694,900
2019/07/09 2,087 2,106 2,050 2,059 475,400
2019/07/08 2,100 2,110 2,061 2,073 657,200
2019/07/05 2,115 2,116 2,096 2,101 478,300
2019/07/04 2,150 2,167 2,106 2,110 362,400
2019/07/03 2,171 2,172 2,129 2,139 643,800
2019/07/02 2,198 2,228 2,161 2,175 756,800
2019/07/01 2,170 2,212 2,161 2,207 462,900
2019/06/28 2,168 2,180 2,132 2,138 720,300
2019/06/27 2,174 2,182 2,156 2,175 502,400
2019/06/26 2,185 2,198 2,167 2,173 376,600
2019/06/25 2,189 2,232 2,188 2,215 525,300
2019/06/24 2,206 2,224 2,197 2,217 251,500
2019/06/21 2,236 2,240 2,212 2,221 778,200
2019/06/20 2,255 2,268 2,233 2,243 434,700
2019/06/19 2,255 2,266 2,236 2,237 485,300
2019/06/18 2,221 2,245 2,215 2,226 449,700
2019/06/17 2,240 2,249 2,223 2,237 362,300
2019/06/14 2,242 2,243 2,210 2,219 765,200
2019/06/13 2,210 2,233 2,199 2,225 323,300
2019/06/12 2,190 2,234 2,180 2,224 400,300
2019/06/11 2,177 2,189 2,157 2,177 344,700
2019/06/10 2,162 2,183 2,154 2,177 581,300
2019/06/07 2,150 2,155 2,131 2,149 399,800
2019/06/06 2,130 2,153 2,123 2,129 404,100
2019/06/05 2,076 2,137 2,071 2,135 592,100
2019/06/04 2,050 2,064 2,035 2,059 566,600
2019/06/03 2,038 2,050 2,022 2,045 411,500
2019/05/31 2,064 2,099 2,050 2,056 696,200
2019/05/30 2,088 2,105 2,076 2,082 431,400
2019/05/29 2,061 2,096 2,053 2,090 530,400
2019/05/28 2,129 2,141 2,087 2,087 1,242,300
2019/05/27 2,145 2,149 2,123 2,135 243,900
2019/05/24 2,127 2,132 2,087 2,125 541,800
2019/05/23 2,152 2,168 2,127 2,141 566,500
2019/05/22 2,146 2,176 2,122 2,172 650,200
2019/05/21 2,143 2,172 2,139 2,143 554,800
2019/05/20 2,187 2,207 2,171 2,171 448,100
2019/05/17 2,184 2,197 2,136 2,173 565,100
2019/05/16 2,180 2,279 2,156 2,160 803,800
2019/05/15 2,196 2,221 2,171 2,215 800,600
2019/05/14 2,153 2,195 2,131 2,181 742,500
2019/05/13 2,142 2,195 2,122 2,190 568,600
2019/05/10 2,131 2,182 2,121 2,174 841,400
2019/05/09 2,122 2,159 2,109 2,125 567,100
2019/05/08 2,160 2,187 2,140 2,151 640,400
2019/05/07 2,242 2,259 2,205 2,224 908,000
2019/04/26 2,198 2,232 2,192 2,219 433,000
2019/04/25 2,213 2,244 2,187 2,233 413,900
2019/04/24 2,250 2,256 2,200 2,217 435,900
2019/04/23 2,236 2,261 2,233 2,258 287,800
2019/04/22 2,197 2,223 2,183 2,212 182,300
2019/04/19 2,253 2,254 2,196 2,200 249,400
2019/04/18 2,276 2,276 2,205 2,209 431,700
2019/04/17 2,315 2,327 2,279 2,280 477,900
2019/04/16 2,287 2,315 2,278 2,304 504,700
2019/04/15 2,302 2,321 2,290 2,302 477,200
2019/04/12 2,254 2,261 2,231 2,256 756,500
2019/04/11 2,239 2,268 2,223 2,258 371,700
2019/04/10 2,226 2,241 2,223 2,239 594,400
2019/04/09 2,271 2,275 2,250 2,259 409,200
2019/04/08 2,264 2,297 2,244 2,288 521,700
2019/04/05 2,286 2,290 2,259 2,270 512,200
2019/04/04 2,280 2,290 2,247 2,280 499,000
2019/04/03 2,298 2,305 2,270 2,279 692,000
2019/04/02 2,343 2,348 2,300 2,306 627,700
2019/04/01 2,300 2,336 2,280 2,308 889,100
2019/03/29 2,289 2,309 2,263 2,267 633,900
2019/03/28 2,343 2,345 2,275 2,275 852,700
2019/03/27 2,338 2,365 2,317 2,360 738,400
2019/03/26 2,339 2,408 2,337 2,395 966,100
2019/03/25 2,357 2,363 2,294 2,299 572,800
2019/03/22 2,437 2,439 2,376 2,384 776,600
2019/03/20 2,385 2,398 2,376 2,391 533,500
2019/03/19 2,388 2,397 2,369 2,380 450,900
2019/03/18 2,370 2,381 2,356 2,372 354,900
2019/03/15 2,376 2,383 2,348 2,351 761,900
2019/03/14 2,350 2,362 2,332 2,349 585,000
2019/03/13 2,320 2,340 2,300 2,310 565,100
2019/03/12 2,294 2,336 2,288 2,332 852,300
2019/03/11 2,259 2,272 2,241 2,260 508,900
2019/03/08 2,320 2,321 2,246 2,253 1,344,000
2019/03/07 2,284 2,347 2,270 2,316 753,200
2019/03/06 2,335 2,355 2,313 2,314 559,400
2019/03/05 2,368 2,375 2,329 2,333 648,700
2019/03/04 2,398 2,398 2,360 2,364 455,700
2019/03/01 2,380 2,388 2,354 2,375 446,200
2019/02/28 2,357 2,375 2,336 2,353 466,300
2019/02/27 2,340 2,380 2,339 2,351 532,300
2019/02/26 2,334 2,356 2,332 2,339 517,600
2019/02/25 2,326 2,361 2,311 2,339 510,600
2019/02/22 2,290 2,340 2,284 2,331 539,500
2019/02/21 2,283 2,315 2,257 2,308 931,300
2019/02/20 2,282 2,325 2,278 2,297 653,000
2019/02/19 2,240 2,286 2,225 2,276 465,800
2019/02/18 2,218 2,232 2,208 2,223 391,500
2019/02/15 2,216 2,223 2,163 2,190 608,200
2019/02/14 2,155 2,212 2,141 2,211 749,200
2019/02/13 2,189 2,216 2,171 2,179 897,500
2019/02/12 2,151 2,163 2,072 2,154 1,266,400
2019/02/08 2,306 2,310 2,140 2,146 1,752,700
2019/02/07 2,463 2,474 2,437 2,456 588,200
2019/02/06 2,516 2,519 2,478 2,483 540,900
2019/02/05 2,481 2,534 2,477 2,523 576,100
2019/02/04 2,466 2,496 2,448 2,465 678,000
2019/02/01 2,445 2,451 2,415 2,445 518,800
2019/01/31 2,471 2,491 2,437 2,446 707,900
2019/01/30 2,458 2,460 2,410 2,432 845,300
2019/01/29 2,460 2,471 2,392 2,451 1,049,700
2019/01/28 2,515 2,526 2,434 2,441 845,300
2019/01/25 2,506 2,542 2,491 2,534 1,124,200
2019/01/24 2,565 2,571 2,497 2,522 1,020,900
2019/01/23 2,571 2,590 2,539 2,560 628,800
2019/01/22 2,628 2,632 2,595 2,599 602,700
2019/01/21 2,643 2,649 2,610 2,631 345,400
2019/01/18 2,614 2,649 2,604 2,613 470,000
2019/01/17 2,565 2,613 2,559 2,596 573,600
2019/01/16 2,630 2,630 2,542 2,557 660,600
2019/01/15 2,571 2,625 2,558 2,620 531,100
2019/01/11 2,583 2,605 2,562 2,589 1,041,200
2019/01/10 2,599 2,625 2,582 2,595 512,800
2019/01/09 2,599 2,640 2,589 2,616 609,100
2019/01/08 2,555 2,597 2,522 2,582 788,500
2019/01/07 2,607 2,624 2,536 2,543 820,000
2019/01/04 2,497 2,557 2,463 2,557 977,600

このページの先頭へ