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 |