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

日本製罐(5905)の株価時系列情報

日本製罐(5905)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 1,021 1,028 1,021 1,026 900
2019/12/27 1,021 1,021 1,021 1,021 100
2019/12/26 1,025 1,025 1,025 1,025 700
2019/12/25 1,010 1,010 1,000 1,002 300
2019/12/24 999 999 997 997 300
2019/12/23 1,010 1,010 1,010 1,010 200
2019/12/20 1,009 1,010 995 1,010 3,000
2019/12/19 995 1,009 995 1,009 300
2019/12/18 1,000 1,009 1,000 1,009 200
2019/12/17 1,010 1,010 990 1,007 1,500
2019/12/16 1,008 1,008 1,008 1,008 100
2019/12/13 1,000 1,000 999 999 300
2019/12/12 996 1,007 996 1,007 200
2019/12/11 1,006 1,007 994 994 700
2019/12/10 1,009 1,009 991 991 1,200
2019/12/09 1,002 1,009 1,002 1,009 400
2019/12/06 989 999 989 999 500
2019/12/05 1,000 1,000 983 983 600
2019/12/04 1,024 1,024 980 992 3,000
2019/12/03 1,006 1,026 1,006 1,024 900
2019/12/02 1,028 1,028 1,028 1,028 3,700
2019/11/29 1,028 1,028 1,020 1,028 1,300
2019/11/28 1,028 1,028 1,010 1,028 3,300
2019/11/27 1,028 1,028 1,028 1,028 700
2019/11/26 1,027 1,027 1,025 1,025 1,500
2019/11/25 1,018 1,018 1,018 1,018 700
2019/11/22 1,017 1,017 1,015 1,015 500
2019/11/21 1,013 1,027 1,013 1,027 1,400
2019/11/19 1,013 1,013 1,013 1,013 900
2019/11/18 1,045 1,045 1,013 1,013 500
2019/11/15 1,010 1,011 1,010 1,011 3,400
2019/11/14 1,010 1,010 1,010 1,010 200
2019/11/13 1,007 1,007 1,007 1,007 100
2019/11/12 1,024 1,024 1,002 1,007 2,100
2019/11/11 1,006 1,024 1,006 1,024 2,000
2019/11/08 1,001 1,018 1,000 1,006 45,600
2019/11/07 998 998 998 998 100
2019/11/05 991 995 991 995 800
2019/11/01 1,005 1,005 988 988 3,900
2019/10/31 997 997 985 985 300
2019/10/30 983 997 983 997 700
2019/10/29 979 987 979 979 500
2019/10/28 976 977 976 977 1,200
2019/10/25 982 982 982 982 800
2019/10/24 997 997 982 982 1,300
2019/10/23 997 997 996 996 200
2019/10/21 997 997 997 997 100
2019/10/15 987 987 972 987 1,700
2019/10/10 987 987 987 987 600
2019/10/09 990 990 987 987 400
2019/10/08 995 995 980 992 2,200
2019/10/07 1,022 1,022 992 992 400
2019/10/01 1,030 1,030 1,030 1,030 400
2019/09/30 1,003 1,003 1,000 1,000 1,400
2019/09/26 996 996 996 996 600
2019/09/25 981 981 981 981 800
2019/09/20 1,002 1,002 981 981 500
2019/09/19 974 989 974 987 500
2019/09/13 1,000 1,000 974 989 700
2019/09/12 999 999 999 999 300
2019/09/11 992 1,012 992 1,000 1,100
2019/09/10 1,033 1,034 1,033 1,034 700
2019/09/09 975 1,004 975 1,004 500
2019/09/06 975 975 975 975 100
2019/09/04 964 976 964 976 200
2019/09/03 984 994 984 994 800
2019/09/02 969 969 969 969 500
2019/08/30 969 969 969 969 200
2019/08/29 969 969 969 969 100
2019/08/28 969 969 969 969 300
2019/08/27 954 970 954 970 900
2019/08/26 999 999 954 954 700
2019/08/22 968 968 968 968 4,500
2019/08/21 954 968 954 968 400
2019/08/20 968 969 965 969 700
2019/08/14 940 959 940 959 700
2019/08/13 988 992 940 940 3,100
2019/08/08 960 960 960 960 100
2019/08/05 942 956 942 956 200
2019/08/02 956 956 956 956 100
2019/08/01 984 985 984 985 1,100
2019/07/31 1,001 1,001 984 984 1,000
2019/07/30 1,000 1,000 1,000 1,000 100
2019/07/29 992 992 992 992 100
2019/07/26 1,027 1,027 986 986 1,000
2019/07/25 1,000 1,001 1,000 1,000 400
2019/07/19 982 1,000 982 1,000 500
2019/07/18 1,005 1,010 971 972 1,000
2019/07/17 1,007 1,010 999 1,009 900
2019/07/16 1,008 1,020 1,007 1,009 1,500
2019/07/12 1,034 1,034 1,034 1,034 200
2019/07/11 1,040 1,043 1,019 1,019 3,100
2019/07/10 1,012 1,040 988 1,039 2,900
2019/07/09 983 1,012 983 1,012 1,100
2019/07/08 1,000 1,003 1,000 1,000 1,200
2019/07/05 998 1,026 998 1,001 1,900
2019/07/04 1,001 1,001 998 998 1,000
2019/07/03 998 998 998 998 100
2019/07/02 997 997 997 997 200
2019/07/01 988 989 987 987 700
2019/06/28 980 985 977 985 500
2019/06/27 960 979 960 977 5,300
2019/06/26 1,008 1,008 993 1,005 1,600
2019/06/25 985 997 984 997 400
2019/06/24 1,001 1,001 985 985 200
2019/06/21 992 1,008 992 1,002 1,100
2019/06/18 1,033 1,033 1,022 1,022 300
2019/06/14 997 997 997 997 100
2019/06/13 975 983 975 982 900
2019/06/12 1,003 1,005 945 996 5,100
2019/06/11 1,028 1,038 991 1,003 2,600
2019/06/10 1,030 1,030 1,000 1,017 1,000
2019/06/07 1,000 1,000 1,000 1,000 800
2019/06/06 962 980 962 980 500
2019/06/05 947 970 947 962 400
2019/06/03 945 947 930 932 1,200
2019/05/31 940 950 930 930 800
2019/05/30 939 947 938 947 1,100
2019/05/29 960 960 953 953 400
2019/05/28 960 960 960 960 200
2019/05/27 958 959 957 959 1,800
2019/05/24 945 949 940 949 800
2019/05/23 950 965 945 945 4,300
2019/05/21 989 1,015 989 1,008 300
2019/05/20 1,003 1,008 983 1,008 2,200
2019/05/17 980 1,014 980 1,010 600
2019/05/16 999 1,010 984 1,010 1,300
2019/05/15 969 999 969 999 200
2019/05/14 984 984 984 984 100
2019/05/13 984 1,010 984 1,003 400
2019/05/10 1,010 1,010 1,010 1,010 1,100
2019/05/09 1,005 1,016 999 1,000 500
2019/05/08 977 1,024 973 998 2,400
2019/05/07 1,062 1,062 1,030 1,052 1,300
2019/04/26 1,007 1,032 1,006 1,032 1,800
2019/04/25 1,040 1,040 1,029 1,034 800
2019/04/24 1,037 1,040 1,034 1,034 300
2019/04/23 1,039 1,039 1,034 1,034 500
2019/04/22 1,035 1,043 1,034 1,043 1,600
2019/04/19 1,025 1,035 1,025 1,035 500
2019/04/18 1,023 1,041 1,023 1,033 1,000
2019/04/17 1,025 1,025 1,023 1,023 400
2019/04/16 1,010 1,028 1,010 1,025 600
2019/04/15 1,015 1,015 1,007 1,007 200
2019/04/12 1,009 1,030 1,009 1,030 400
2019/04/11 1,014 1,043 1,013 1,027 500
2019/04/10 1,036 1,036 1,010 1,028 1,100
2019/04/09 1,013 1,016 1,009 1,009 500
2019/04/08 1,015 1,020 1,015 1,020 200
2019/04/05 1,005 1,006 1,004 1,006 300
2019/04/04 1,002 1,014 1,002 1,006 2,000
2019/04/03 1,012 1,025 1,012 1,025 200
2019/04/02 1,006 1,041 1,006 1,041 200
2019/04/01 1,022 1,022 1,006 1,006 600
2019/03/29 1,020 1,032 1,010 1,021 400
2019/03/28 1,012 1,012 1,012 1,012 200
2019/03/27 1,012 1,012 1,012 1,012 1,700
2019/03/26 1,049 1,049 1,038 1,038 700
2019/03/25 1,020 1,034 1,004 1,004 700
2019/03/22 1,020 1,020 1,020 1,020 100
2019/03/20 1,019 1,023 1,019 1,023 600
2019/03/19 1,019 1,019 1,019 1,019 400
2019/03/18 1,012 1,022 1,012 1,019 600
2019/03/15 1,036 1,036 1,036 1,036 600
2019/03/14 1,036 1,036 1,036 1,036 300
2019/03/13 1,011 1,036 1,011 1,036 200
2019/03/12 1,016 1,036 1,016 1,036 200
2019/03/11 1,032 1,033 1,032 1,033 700
2019/03/08 1,026 1,032 1,025 1,032 1,100
2019/03/07 1,011 1,032 1,011 1,032 200
2019/03/06 1,003 1,033 1,003 1,033 400
2019/03/05 1,021 1,021 1,021 1,021 500
2019/03/04 1,021 1,021 1,021 1,021 100
2019/03/01 1,037 1,037 1,036 1,036 700
2019/02/28 1,010 1,030 1,010 1,030 300
2019/02/27 1,017 1,036 1,017 1,036 4,700
2019/02/26 1,028 1,028 1,028 1,028 400
2019/02/25 1,008 1,014 991 1,014 700
2019/02/22 988 1,009 988 1,008 500
2019/02/21 1,003 1,021 1,003 1,017 300
2019/02/20 990 1,021 989 1,020 500
2019/02/19 988 992 988 992 1,000
2019/02/18 991 1,006 991 1,000 300
2019/02/15 992 1,003 985 1,003 1,700
2019/02/14 1,002 1,004 1,002 1,004 200
2019/02/12 1,017 1,017 991 1,006 2,100
2019/02/08 981 1,004 976 996 800
2019/02/07 984 994 983 994 600
2019/02/06 983 984 983 984 200
2019/02/05 981 1,008 981 983 800
2019/02/04 995 1,009 995 996 300
2019/02/01 1,008 1,012 995 995 1,400
2019/01/31 980 990 980 981 600
2019/01/30 977 989 977 989 300
2019/01/29 974 984 973 984 400
2019/01/28 1,003 1,003 1,003 1,003 500
2019/01/25 1,003 1,003 994 994 800
2019/01/24 962 982 962 982 400
2019/01/23 934 994 934 993 600
2019/01/22 944 953 944 953 300
2019/01/21 944 957 944 944 800
2019/01/18 941 941 941 941 100
2019/01/17 941 959 941 946 400
2019/01/16 938 957 938 945 700
2019/01/15 955 956 938 938 2,300
2019/01/11 940 953 940 940 1,400
2019/01/10 951 960 945 945 2,700
2019/01/09 955 960 951 951 900
2019/01/08 963 963 960 960 500
2019/01/07 950 992 950 963 1,000
2019/01/04 980 980 980 980 600

このページの先頭へ