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
2025/06/13 2,822 2,836 2,797 2,822 281,200
2025/06/12 2,840 2,848 2,816 2,839 273,900
2025/06/11 2,853 2,856 2,830 2,854 331,100
2025/06/10 2,864 2,876 2,852 2,864 363,900
2025/06/09 2,875 2,915 2,864 2,864 419,200
2025/06/06 2,810 2,865 2,810 2,853 438,300
2025/06/05 2,765 2,817 2,765 2,805 468,800
2025/06/04 2,729 2,791 2,718 2,778 313,500
2025/06/03 2,770 2,770 2,708 2,729 513,900
2025/06/02 2,810 2,820 2,758 2,781 319,400
2025/05/30 2,775 2,837 2,764 2,835 922,000
2025/05/29 2,820 2,838 2,785 2,792 432,400
2025/05/28 2,799 2,814 2,784 2,796 391,500
2025/05/27 2,777 2,787 2,758 2,773 206,000
2025/05/26 2,822 2,826 2,749 2,773 359,300
2025/05/23 2,819 2,836 2,777 2,806 594,500
2025/05/22 2,676 2,806 2,674 2,804 807,000
2025/05/21 2,685 2,716 2,663 2,674 319,800
2025/05/20 2,750 2,768 2,652 2,666 494,400
2025/05/19 2,725 2,751 2,680 2,744 559,000
2025/05/16 2,671 2,758 2,650 2,743 1,073,800
2025/05/15 2,559 2,708 2,550 2,622 1,451,000
2025/05/14 2,540 2,548 2,513 2,540 281,000
2025/05/13 2,550 2,573 2,547 2,550 227,200
2025/05/12 2,579 2,584 2,523 2,544 292,300
2025/05/09 2,540 2,612 2,534 2,579 580,600
2025/05/08 2,480 2,540 2,476 2,540 472,300
2025/05/07 2,470 2,498 2,465 2,494 428,300
2025/05/02 2,453 2,480 2,450 2,474 310,700
2025/05/01 2,495 2,503 2,458 2,465 218,100
2025/04/30 2,517 2,521 2,474 2,492 412,700
2025/04/28 2,480 2,500 2,468 2,493 1,153,700
2025/04/25 2,442 2,508 2,438 2,480 468,100
2025/04/24 2,426 2,450 2,420 2,440 291,500
2025/04/23 2,438 2,450 2,425 2,438 287,600
2025/04/22 2,417 2,431 2,407 2,412 235,500
2025/04/21 2,420 2,427 2,399 2,413 308,900
2025/04/18 2,425 2,438 2,417 2,438 148,100
2025/04/17 2,376 2,437 2,364 2,433 351,600
2025/04/16 2,375 2,397 2,362 2,376 151,300
2025/04/15 2,412 2,424 2,375 2,378 200,000
2025/04/14 2,410 2,429 2,392 2,397 359,100
2025/04/11 2,379 2,406 2,341 2,404 414,700
2025/04/10 2,399 2,404 2,355 2,395 398,900
2025/04/09 2,303 2,320 2,253 2,305 537,500
2025/04/08 2,320 2,349 2,298 2,325 800,700
2025/04/07 2,162 2,309 2,142 2,270 954,000
2025/04/04 2,380 2,390 2,297 2,356 534,000
2025/04/03 2,380 2,416 2,368 2,408 457,000
2025/04/02 2,445 2,470 2,413 2,422 336,200
2025/04/01 2,470 2,479 2,445 2,445 331,800
2025/03/31 2,457 2,470 2,428 2,445 514,500
2025/03/28 2,468 2,475 2,445 2,469 411,600
2025/03/27 2,498 2,531 2,489 2,531 322,700
2025/03/26 2,522 2,525 2,492 2,505 313,200
2025/03/25 2,531 2,531 2,489 2,514 404,500
2025/03/24 2,545 2,550 2,499 2,534 529,700
2025/03/21 2,488 2,548 2,482 2,548 2,348,700
2025/03/19 2,460 2,492 2,458 2,488 410,000
2025/03/18 2,456 2,473 2,445 2,473 422,900
2025/03/17 2,432 2,442 2,424 2,440 314,900
2025/03/14 2,445 2,461 2,434 2,434 396,400
2025/03/13 2,423 2,474 2,417 2,455 501,300
2025/03/12 2,375 2,438 2,374 2,425 729,800
2025/03/11 2,408 2,419 2,380 2,399 707,100
2025/03/10 2,455 2,476 2,443 2,453 501,400
2025/03/07 2,485 2,486 2,451 2,467 525,800
2025/03/06 2,509 2,525 2,486 2,500 477,100
2025/03/05 2,488 2,510 2,481 2,486 611,100
2025/03/04 2,515 2,532 2,484 2,488 533,500
2025/03/03 2,434 2,547 2,423 2,514 1,025,100
2025/02/28 2,337 2,364 2,320 2,356 581,000
2025/02/27 2,320 2,340 2,312 2,340 172,700
2025/02/26 2,320 2,320 2,300 2,313 247,500
2025/02/25 2,322 2,337 2,313 2,324 388,100
2025/02/21 2,328 2,335 2,309 2,325 198,900
2025/02/20 2,340 2,359 2,318 2,334 457,500
2025/02/19 2,315 2,355 2,298 2,321 268,500
2025/02/18 2,300 2,311 2,288 2,298 195,800
2025/02/17 2,331 2,331 2,281 2,300 229,900
2025/02/14 2,331 2,343 2,319 2,323 171,900
2025/02/13 2,334 2,334 2,312 2,331 277,700
2025/02/12 2,334 2,342 2,308 2,315 335,500
2025/02/10 2,396 2,398 2,323 2,324 330,800
2025/02/07 2,355 2,428 2,341 2,400 675,500
2025/02/06 2,299 2,305 2,272 2,305 276,700
2025/02/05 2,311 2,321 2,282 2,292 372,100
2025/02/04 2,343 2,352 2,313 2,313 301,600
2025/02/03 2,338 2,361 2,309 2,318 355,800
2025/01/31 2,380 2,380 2,352 2,361 221,200
2025/01/30 2,361 2,391 2,361 2,390 312,300
2025/01/29 2,350 2,374 2,345 2,361 350,500
2025/01/28 2,359 2,369 2,348 2,348 382,800
2025/01/27 2,343 2,391 2,333 2,376 409,400
2025/01/24 2,326 2,342 2,313 2,320 523,400
2025/01/23 2,290 2,314 2,288 2,306 219,500
2025/01/22 2,286 2,309 2,278 2,301 292,800
2025/01/21 2,304 2,307 2,282 2,286 220,900
2025/01/20 2,283 2,300 2,272 2,290 275,200
2025/01/17 2,255 2,290 2,244 2,283 415,500
2025/01/16 2,285 2,292 2,263 2,263 419,800
2025/01/15 2,292 2,299 2,264 2,285 299,700
2025/01/14 2,312 2,328 2,285 2,292 429,600
2025/01/10 2,323 2,337 2,312 2,312 307,100
2025/01/09 2,350 2,353 2,322 2,323 403,700
2025/01/08 2,358 2,363 2,340 2,354 358,600
2025/01/07 2,390 2,392 2,359 2,366 396,600
2025/01/06 2,400 2,436 2,387 2,392 380,500

このページの先頭へ