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
2023/12/29 2,290 2,306 2,271 2,287 269,900
2023/12/28 2,278 2,286 2,266 2,280 228,200
2023/12/27 2,282 2,292 2,266 2,289 272,800
2023/12/26 2,297 2,308 2,269 2,284 320,800
2023/12/25 2,287 2,300 2,275 2,289 342,800
2023/12/22 2,221 2,259 2,220 2,259 283,200
2023/12/21 2,215 2,220 2,202 2,216 429,000
2023/12/20 2,232 2,248 2,228 2,236 368,500
2023/12/19 2,194 2,220 2,176 2,212 339,800
2023/12/18 2,173 2,194 2,156 2,184 541,900
2023/12/15 2,180 2,195 2,169 2,192 877,700
2023/12/14 2,230 2,232 2,195 2,195 446,300
2023/12/13 2,263 2,267 2,221 2,224 530,600
2023/12/12 2,284 2,285 2,262 2,269 394,000
2023/12/11 2,255 2,282 2,239 2,272 962,100
2023/12/08 2,285 2,292 2,246 2,254 540,700
2023/12/07 2,330 2,345 2,317 2,324 402,100
2023/12/06 2,281 2,349 2,281 2,343 542,200
2023/12/05 2,300 2,311 2,279 2,279 720,700
2023/12/04 2,316 2,321 2,301 2,311 450,600
2023/12/01 2,318 2,337 2,304 2,325 533,800
2023/11/30 2,307 2,314 2,267 2,295 611,000
2023/11/29 2,345 2,353 2,313 2,313 386,400
2023/11/28 2,381 2,385 2,359 2,360 218,300
2023/11/27 2,383 2,396 2,369 2,379 259,600
2023/11/24 2,409 2,410 2,370 2,376 220,400
2023/11/22 2,366 2,408 2,363 2,387 233,200
2023/11/21 2,383 2,406 2,361 2,371 326,100
2023/11/20 2,400 2,409 2,353 2,374 727,800
2023/11/17 2,375 2,416 2,370 2,415 505,500
2023/11/16 2,399 2,408 2,368 2,375 403,900
2023/11/15 2,413 2,429 2,386 2,403 306,000
2023/11/14 2,388 2,408 2,388 2,398 346,900
2023/11/13 2,400 2,409 2,379 2,392 306,300
2023/11/10 2,340 2,389 2,339 2,381 376,000
2023/11/09 2,342 2,373 2,338 2,355 496,700
2023/11/08 2,375 2,388 2,333 2,344 927,700
2023/11/07 2,500 2,505 2,367 2,368 1,156,400
2023/11/06 2,489 2,497 2,442 2,480 913,700
2023/11/02 2,527 2,558 2,438 2,445 920,900
2023/11/01 2,525 2,558 2,507 2,527 768,700
2023/10/31 2,531 2,543 2,500 2,525 805,600
2023/10/30 2,508 2,514 2,461 2,481 576,600
2023/10/27 2,506 2,544 2,495 2,530 362,000
2023/10/26 2,497 2,511 2,438 2,461 402,600
2023/10/25 2,491 2,520 2,484 2,498 621,200
2023/10/24 2,462 2,468 2,402 2,461 506,100
2023/10/23 2,453 2,470 2,433 2,436 582,700
2023/10/20 2,466 2,479 2,452 2,461 489,900
2023/10/19 2,463 2,503 2,463 2,490 467,400
2023/10/18 2,484 2,506 2,461 2,485 323,600
2023/10/17 2,458 2,496 2,453 2,470 438,800
2023/10/16 2,436 2,454 2,423 2,435 745,500
2023/10/13 2,486 2,498 2,444 2,456 873,200
2023/10/12 2,556 2,562 2,517 2,529 796,200
2023/10/11 2,548 2,564 2,539 2,544 400,200
2023/10/10 2,551 2,569 2,506 2,550 894,100
2023/10/06 2,527 2,594 2,526 2,565 491,100
2023/10/05 2,453 2,532 2,446 2,529 604,700
2023/10/04 2,470 2,514 2,449 2,460 1,276,700
2023/10/03 2,494 2,530 2,490 2,501 994,900
2023/10/02 2,476 2,566 2,472 2,526 983,600
2023/09/29 2,487 2,500 2,439 2,448 591,800
2023/09/28 2,486 2,506 2,453 2,477 764,800
2023/09/27 2,566 2,577 2,501 2,522 1,060,400
2023/09/26 2,610 2,626 2,591 2,592 652,000
2023/09/25 2,705 2,705 2,632 2,633 668,900
2023/09/22 2,722 2,736 2,697 2,706 566,300
2023/09/21 2,750 2,794 2,748 2,761 410,900
2023/09/20 2,778 2,797 2,757 2,765 578,700
2023/09/19 2,744 2,802 2,729 2,802 523,600
2023/09/15 2,700 2,768 2,700 2,754 1,118,000
2023/09/14 2,630 2,703 2,622 2,689 646,000
2023/09/13 2,600 2,645 2,600 2,623 645,200
2023/09/12 2,593 2,614 2,580 2,614 604,600
2023/09/11 2,567 2,584 2,557 2,568 441,500
2023/09/08 2,574 2,616 2,565 2,569 604,100
2023/09/07 2,590 2,619 2,581 2,603 531,000
2023/09/06 2,568 2,612 2,553 2,595 604,600
2023/09/05 2,625 2,625 2,584 2,607 768,100
2023/09/04 2,649 2,668 2,614 2,627 1,043,800
2023/09/01 2,611 2,669 2,603 2,663 690,700
2023/08/31 2,566 2,659 2,566 2,637 867,500
2023/08/30 2,560 2,589 2,542 2,571 489,500
2023/08/29 2,525 2,545 2,516 2,533 419,900
2023/08/28 2,465 2,517 2,465 2,513 535,500
2023/08/25 2,395 2,452 2,392 2,445 779,700
2023/08/24 2,393 2,404 2,380 2,390 391,400
2023/08/23 2,360 2,398 2,355 2,397 422,500
2023/08/22 2,345 2,372 2,339 2,361 345,400
2023/08/21 2,323 2,358 2,321 2,335 308,400
2023/08/18 2,346 2,346 2,310 2,318 424,000
2023/08/17 2,361 2,366 2,317 2,357 320,900
2023/08/16 2,367 2,377 2,356 2,367 276,400
2023/08/15 2,390 2,408 2,385 2,385 309,100
2023/08/14 2,383 2,400 2,379 2,383 360,000
2023/08/10 2,311 2,384 2,310 2,384 603,000
2023/08/09 2,310 2,310 2,286 2,305 307,900
2023/08/08 2,295 2,323 2,295 2,309 516,400
2023/08/07 2,259 2,286 2,245 2,277 443,200
2023/08/04 2,227 2,279 2,225 2,274 771,600
2023/08/03 2,288 2,288 2,244 2,255 793,700
2023/08/02 2,310 2,338 2,301 2,314 451,500
2023/08/01 2,297 2,351 2,296 2,332 456,400
2023/07/31 2,284 2,321 2,282 2,312 1,135,200
2023/07/28 2,226 2,261 2,201 2,254 732,100
2023/07/27 2,247 2,260 2,229 2,257 326,600
2023/07/26 2,250 2,263 2,246 2,255 328,200
2023/07/25 2,237 2,247 2,223 2,247 399,700
2023/07/24 2,171 2,244 2,167 2,234 539,100
2023/07/21 2,172 2,206 2,149 2,192 812,000
2023/07/20 2,124 2,155 2,122 2,138 357,800
2023/07/19 2,128 2,141 2,109 2,124 568,100
2023/07/18 2,090 2,118 2,084 2,112 259,900
2023/07/14 2,101 2,101 2,069 2,073 263,800
2023/07/13 2,086 2,102 2,071 2,087 291,700
2023/07/12 2,127 2,129 2,079 2,080 317,900
2023/07/11 2,122 2,132 2,110 2,119 513,300
2023/07/10 2,096 2,118 2,090 2,113 486,900
2023/07/07 2,082 2,104 2,070 2,090 320,400
2023/07/06 2,095 2,108 2,080 2,105 338,600
2023/07/05 2,116 2,127 2,101 2,118 220,800
2023/07/04 2,123 2,144 2,123 2,123 276,100
2023/07/03 2,131 2,153 2,128 2,144 363,500
2023/06/30 2,136 2,140 2,106 2,117 371,400
2023/06/29 2,125 2,140 2,112 2,119 231,300
2023/06/28 2,102 2,147 2,095 2,142 441,300
2023/06/27 2,083 2,087 2,061 2,083 319,300
2023/06/26 2,063 2,092 2,054 2,079 310,900
2023/06/23 2,095 2,101 2,062 2,065 432,800
2023/06/22 2,092 2,115 2,084 2,091 402,800
2023/06/21 2,072 2,104 2,065 2,099 554,100
2023/06/20 2,080 2,082 2,052 2,071 482,800
2023/06/19 2,122 2,122 2,080 2,092 383,700
2023/06/16 2,130 2,138 2,107 2,117 771,400
2023/06/15 2,133 2,157 2,124 2,139 512,200
2023/06/14 2,144 2,152 2,127 2,132 542,600
2023/06/13 2,125 2,148 2,119 2,134 431,700
2023/06/12 2,128 2,133 2,119 2,125 295,400
2023/06/09 2,108 2,133 2,104 2,127 599,300
2023/06/08 2,109 2,119 2,083 2,097 489,200
2023/06/07 2,144 2,148 2,103 2,115 644,500
2023/06/06 2,120 2,131 2,099 2,131 486,400
2023/06/05 2,150 2,154 2,128 2,136 716,000
2023/06/02 2,096 2,126 2,091 2,126 551,600
2023/06/01 2,090 2,095 2,065 2,086 903,400
2023/05/31 2,088 2,115 2,073 2,115 2,037,400
2023/05/30 2,070 2,101 2,046 2,090 2,345,500
2023/05/29 2,091 2,096 2,052 2,090 932,500
2023/05/26 2,113 2,119 2,088 2,098 503,100
2023/05/25 2,137 2,168 2,114 2,121 987,100
2023/05/24 2,121 2,132 2,104 2,114 448,800
2023/05/23 2,133 2,173 2,123 2,137 976,700
2023/05/22 2,159 2,165 2,110 2,125 669,200
2023/05/19 2,179 2,215 2,167 2,189 679,700
2023/05/18 2,220 2,225 2,176 2,183 838,300
2023/05/17 2,152 2,219 2,131 2,207 1,120,400
2023/05/16 2,155 2,175 2,133 2,168 1,146,100
2023/05/15 2,140 2,160 2,061 2,158 2,082,500
2023/05/12 1,979 2,005 1,975 2,000 733,500
2023/05/11 1,963 1,977 1,957 1,971 404,100
2023/05/10 1,985 1,992 1,973 1,975 507,800
2023/05/09 1,974 1,977 1,945 1,974 395,400
2023/05/08 1,952 1,978 1,947 1,974 420,100
2023/05/02 1,952 1,965 1,933 1,955 340,200
2023/05/01 1,938 1,971 1,929 1,969 400,400
2023/04/28 1,906 1,915 1,899 1,915 478,700
2023/04/27 1,869 1,901 1,864 1,892 470,100
2023/04/26 1,878 1,884 1,859 1,876 314,900
2023/04/25 1,894 1,902 1,885 1,890 260,100
2023/04/24 1,894 1,897 1,883 1,896 242,000
2023/04/21 1,869 1,874 1,861 1,872 300,700
2023/04/20 1,880 1,881 1,861 1,870 409,800
2023/04/19 1,861 1,881 1,858 1,881 345,800
2023/04/18 1,860 1,865 1,851 1,859 332,500
2023/04/17 1,860 1,871 1,847 1,866 471,900
2023/04/14 1,870 1,878 1,853 1,859 313,700
2023/04/13 1,878 1,878 1,856 1,866 425,100
2023/04/12 1,875 1,885 1,863 1,875 336,300
2023/04/11 1,852 1,865 1,845 1,859 319,400
2023/04/10 1,825 1,845 1,822 1,841 310,300
2023/04/07 1,809 1,823 1,804 1,814 245,900
2023/04/06 1,795 1,813 1,788 1,805 452,400
2023/04/05 1,809 1,814 1,785 1,808 543,000
2023/04/04 1,846 1,851 1,825 1,844 470,600
2023/04/03 1,832 1,844 1,817 1,840 562,800
2023/03/31 1,782 1,832 1,781 1,826 793,700
2023/03/30 1,763 1,772 1,731 1,757 519,100
2023/03/29 1,780 1,794 1,771 1,794 634,400
2023/03/28 1,792 1,792 1,758 1,767 410,100
2023/03/27 1,786 1,791 1,764 1,765 290,100
2023/03/24 1,751 1,768 1,745 1,762 298,900
2023/03/23 1,741 1,768 1,733 1,768 347,900
2023/03/22 1,763 1,771 1,751 1,756 455,700
2023/03/20 1,780 1,781 1,719 1,727 503,400
2023/03/17 1,813 1,813 1,774 1,789 639,400
2023/03/16 1,763 1,795 1,760 1,788 530,700
2023/03/15 1,763 1,818 1,757 1,803 484,300
2023/03/14 1,790 1,790 1,726 1,737 748,500
2023/03/13 1,867 1,871 1,820 1,826 466,300
2023/03/10 1,855 1,892 1,855 1,886 580,800
2023/03/09 1,844 1,884 1,841 1,881 453,700
2023/03/08 1,833 1,850 1,825 1,830 421,100
2023/03/07 1,803 1,829 1,802 1,829 427,700
2023/03/06 1,803 1,821 1,792 1,816 416,900
2023/03/03 1,800 1,805 1,780 1,787 648,500
2023/03/02 1,787 1,798 1,776 1,781 366,900
2023/03/01 1,766 1,780 1,763 1,773 332,000
2023/02/28 1,786 1,789 1,769 1,771 519,600
2023/02/27 1,761 1,781 1,761 1,779 304,800
2023/02/24 1,744 1,785 1,744 1,774 564,300
2023/02/22 1,758 1,760 1,729 1,735 395,600
2023/02/21 1,741 1,782 1,741 1,764 547,600
2023/02/20 1,727 1,745 1,718 1,738 201,400
2023/02/17 1,709 1,724 1,706 1,712 277,800
2023/02/16 1,728 1,738 1,710 1,720 278,500
2023/02/15 1,720 1,731 1,714 1,723 374,600
2023/02/14 1,688 1,716 1,683 1,706 598,000
2023/02/13 1,636 1,683 1,633 1,680 535,100
2023/02/10 1,635 1,648 1,630 1,636 408,400
2023/02/09 1,644 1,663 1,643 1,654 299,300
2023/02/08 1,615 1,651 1,615 1,648 329,400
2023/02/07 1,620 1,622 1,609 1,613 386,700
2023/02/06 1,642 1,661 1,607 1,619 740,100
2023/02/03 1,652 1,652 1,627 1,632 284,100
2023/02/02 1,673 1,675 1,645 1,645 367,300
2023/02/01 1,695 1,700 1,668 1,672 399,900
2023/01/31 1,665 1,714 1,664 1,681 1,484,900
2023/01/30 1,662 1,669 1,642 1,659 578,300
2023/01/27 1,651 1,678 1,645 1,657 662,700
2023/01/26 1,654 1,655 1,617 1,633 727,000
2023/01/25 1,628 1,661 1,621 1,658 542,100
2023/01/24 1,629 1,630 1,617 1,624 573,800
2023/01/23 1,635 1,636 1,614 1,626 633,900
2023/01/20 1,623 1,635 1,614 1,629 367,600
2023/01/19 1,595 1,622 1,587 1,611 507,000
2023/01/18 1,589 1,594 1,572 1,586 328,900
2023/01/17 1,571 1,591 1,571 1,587 378,200
2023/01/16 1,570 1,575 1,560 1,571 313,400
2023/01/13 1,552 1,579 1,551 1,569 422,600
2023/01/12 1,571 1,572 1,554 1,555 490,300
2023/01/11 1,580 1,583 1,566 1,574 617,200
2023/01/10 1,575 1,583 1,567 1,570 460,700
2023/01/06 1,565 1,577 1,560 1,569 508,800
2023/01/05 1,570 1,573 1,553 1,573 596,500
2023/01/04 1,615 1,615 1,587 1,587 463,000

このページの先頭へ