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
2020/12/30 1,330 1,369 1,250 1,328 23,100
2020/12/29 1,355 1,392 1,355 1,360 12,200
2020/12/28 1,392 1,404 1,363 1,385 21,200
2020/12/25 1,375 1,459 1,375 1,422 19,400
2020/12/24 1,433 1,500 1,400 1,425 43,300
2020/12/23 1,320 1,525 1,290 1,463 58,800
2020/12/22 1,359 1,400 1,281 1,329 53,700
2020/12/21 1,450 1,599 1,327 1,449 232,000
2020/12/18 1,277 1,450 1,225 1,420 170,300
2020/12/17 1,180 1,190 1,157 1,157 2,900
2020/12/16 1,121 1,300 1,121 1,189 19,000
2020/12/15 1,149 1,149 1,115 1,145 3,600
2020/12/14 1,140 1,145 1,130 1,138 7,600
2020/12/11 1,136 1,152 1,135 1,135 1,200
2020/12/10 1,120 1,148 1,110 1,136 6,000
2020/12/09 1,149 1,150 1,114 1,150 7,900
2020/12/08 1,110 1,144 1,110 1,144 3,600
2020/12/07 1,105 1,146 1,105 1,140 6,600
2020/12/04 1,085 1,110 1,056 1,105 5,000
2020/12/03 1,031 1,100 1,031 1,085 5,500
2020/12/02 1,065 1,070 1,055 1,055 4,300
2020/12/01 1,057 1,070 1,057 1,070 7,800
2020/11/30 1,058 1,070 1,054 1,058 8,800
2020/11/27 1,040 1,067 1,040 1,059 7,000
2020/11/26 1,035 1,050 1,033 1,050 5,600
2020/11/25 1,040 1,040 1,010 1,035 6,200
2020/11/24 1,030 1,040 1,000 1,040 4,100
2020/11/20 1,025 1,040 1,000 1,000 3,500
2020/11/19 1,016 1,016 1,016 1,016 100
2020/11/17 1,000 1,020 1,000 1,020 600
2020/11/16 978 1,000 967 1,000 5,200
2020/11/13 995 995 993 993 500
2020/11/12 1,010 1,020 1,010 1,020 300
2020/11/10 1,029 1,030 1,019 1,019 1,000
2020/11/09 1,017 1,020 1,017 1,020 200
2020/11/05 1,020 1,020 1,014 1,020 900
2020/11/04 1,020 1,030 1,007 1,020 1,700
2020/11/02 1,033 1,035 1,005 1,005 1,700
2020/10/30 1,030 1,030 1,020 1,020 1,200
2020/10/29 1,029 1,030 1,029 1,030 600
2020/10/28 1,030 1,030 1,030 1,030 800
2020/10/27 1,030 1,035 1,020 1,020 2,000
2020/10/26 1,040 1,040 1,020 1,020 2,100
2020/10/23 1,040 1,040 1,040 1,040 200
2020/10/21 1,038 1,040 1,038 1,040 400
2020/10/20 981 1,039 981 1,039 300
2020/10/19 1,010 1,039 980 1,009 1,900
2020/10/16 1,000 1,040 1,000 1,040 1,200
2020/10/15 1,020 1,020 1,013 1,013 200
2020/10/14 1,046 1,046 1,040 1,040 200
2020/10/12 1,040 1,048 1,021 1,021 1,500
2020/10/09 1,022 1,040 1,022 1,040 800
2020/10/08 1,038 1,040 1,035 1,040 600
2020/10/07 1,044 1,044 1,039 1,040 1,300
2020/10/06 1,009 1,037 1,009 1,035 1,000
2020/10/05 1,010 1,039 1,010 1,039 500
2020/10/02 1,020 1,045 1,020 1,040 1,000
2020/09/30 1,058 1,060 1,047 1,050 1,900
2020/09/29 1,046 1,058 1,045 1,058 1,300
2020/09/28 1,064 1,064 1,010 1,016 1,700
2020/09/25 1,060 1,075 1,059 1,075 1,200
2020/09/24 1,045 1,070 1,045 1,070 300
2020/09/23 1,050 1,080 1,050 1,075 1,600
2020/09/18 1,040 1,040 1,040 1,040 300
2020/09/17 1,015 1,015 1,015 1,015 300
2020/09/16 1,015 1,015 1,015 1,015 200
2020/09/15 1,040 1,040 1,015 1,015 200
2020/09/14 995 1,045 995 1,045 3,900
2020/09/10 993 993 978 978 700
2020/09/09 980 1,000 975 993 3,700
2020/09/08 975 975 975 975 100
2020/09/04 977 977 969 969 300
2020/09/02 955 978 955 978 200
2020/09/01 973 973 970 970 2,200
2020/08/31 969 979 945 945 1,800
2020/08/28 960 960 945 945 1,200
2020/08/27 939 939 938 938 200
2020/08/26 968 968 939 939 600
2020/08/25 959 959 905 958 1,700
2020/08/24 969 969 969 969 100
2020/08/21 959 959 959 959 200
2020/08/17 942 942 942 942 500
2020/08/14 962 962 962 962 500
2020/08/11 960 960 960 960 2,000
2020/08/07 935 936 933 933 300
2020/08/06 925 925 922 925 1,900
2020/08/04 923 923 910 910 1,500
2020/08/03 955 955 940 940 400
2020/07/31 940 940 940 940 100
2020/07/29 944 944 944 944 100
2020/07/28 944 944 944 944 100
2020/07/27 960 960 960 960 1,200
2020/07/22 930 930 930 930 100
2020/07/21 930 930 930 930 100
2020/07/20 930 930 930 930 100
2020/07/16 930 930 910 910 500
2020/07/15 914 935 914 922 400
2020/07/13 949 949 919 938 1,300
2020/07/10 949 949 949 949 600
2020/07/09 910 943 910 943 300
2020/07/08 887 902 887 902 1,200
2020/07/07 887 887 887 887 100
2020/07/06 900 900 900 900 200
2020/07/03 914 928 875 906 3,000
2020/07/02 929 929 929 929 100
2020/07/01 935 935 916 916 1,300
2020/06/30 921 921 920 920 600
2020/06/29 918 945 918 942 600
2020/06/26 978 978 963 963 600
2020/06/24 933 933 933 933 100
2020/06/22 933 933 933 933 300
2020/06/17 947 947 947 947 100
2020/06/16 884 947 884 947 500
2020/06/12 885 910 885 910 500
2020/06/10 910 930 910 930 800
2020/06/09 925 925 925 925 600
2020/06/08 931 932 930 930 1,000
2020/06/04 942 942 939 939 500
2020/06/03 934 948 934 948 200
2020/06/01 950 950 935 949 700
2020/05/29 949 950 948 948 400
2020/05/28 929 949 929 949 3,400
2020/05/27 916 928 916 925 1,800
2020/05/26 929 929 900 916 1,300
2020/05/25 912 912 911 911 200
2020/05/20 904 911 904 911 2,200
2020/05/19 885 907 885 907 2,000
2020/05/18 900 900 900 900 300
2020/05/15 901 901 901 901 1,000
2020/05/13 901 901 901 901 100
2020/05/11 894 901 894 901 1,300
2020/05/08 883 901 880 901 1,700
2020/05/07 871 883 871 883 2,000
2020/05/01 871 871 871 871 2,700
2020/04/30 870 870 850 850 500
2020/04/28 868 868 868 868 200
2020/04/27 870 870 840 870 800
2020/04/17 850 860 850 860 200
2020/04/10 849 849 849 849 900
2020/04/09 817 825 817 825 200
2020/04/07 805 805 805 805 300
2020/04/06 791 804 791 804 3,300
2020/04/03 804 804 804 804 300
2020/04/02 804 804 804 804 100
2020/04/01 880 880 805 805 2,700
2020/03/31 771 871 756 868 5,500
2020/03/30 834 834 789 801 300
2020/03/27 749 869 749 864 1,600
2020/03/26 727 738 724 730 1,800
2020/03/25 770 770 755 756 600
2020/03/24 725 770 725 770 800
2020/03/19 730 730 715 715 600
2020/03/18 672 730 672 720 1,800
2020/03/17 645 700 645 672 1,400
2020/03/16 698 705 690 700 1,700
2020/03/13 651 693 640 688 3,100
2020/03/12 820 820 675 700 9,200
2020/03/11 829 830 820 820 400
2020/03/10 859 875 830 830 4,100
2020/03/09 891 891 830 834 800
2020/03/06 876 876 876 876 1,000
2020/03/05 883 887 880 887 600
2020/03/04 881 896 879 883 2,300
2020/03/03 910 910 886 886 1,500
2020/03/02 900 910 892 910 2,600
2020/02/28 903 940 903 927 3,500
2020/02/27 940 940 940 940 100
2020/02/26 950 950 940 940 700
2020/02/25 949 951 949 951 1,400
2020/02/21 982 997 979 979 1,400
2020/02/20 1,000 1,000 994 994 300
2020/02/19 994 994 994 994 100
2020/02/18 994 994 990 994 800
2020/02/17 1,003 1,005 995 1,005 1,800
2020/02/14 1,010 1,010 1,010 1,010 100
2020/02/13 1,020 1,020 1,003 1,003 700
2020/02/12 1,002 1,020 1,002 1,008 500
2020/02/10 1,003 1,006 1,003 1,006 800
2020/02/07 1,033 1,035 1,020 1,020 800
2020/02/05 1,037 1,037 1,016 1,030 500
2020/02/04 1,016 1,033 1,016 1,033 200
2020/02/03 1,041 1,041 1,000 1,016 1,800
2020/01/31 1,006 1,015 1,006 1,015 1,200
2020/01/30 1,010 1,010 1,010 1,010 500
2020/01/28 1,010 1,015 1,010 1,015 200
2020/01/27 1,008 1,010 1,001 1,001 1,000
2020/01/24 1,023 1,023 1,015 1,015 300
2020/01/22 1,021 1,039 1,015 1,016 3,300
2020/01/20 1,044 1,044 1,041 1,041 200
2020/01/16 1,041 1,041 1,041 1,041 100
2020/01/15 1,036 1,036 1,030 1,030 200
2020/01/10 1,064 1,064 1,024 1,024 800
2020/01/09 1,015 1,044 1,015 1,044 700
2020/01/08 1,031 1,031 1,010 1,010 900
2020/01/06 1,028 1,080 1,002 1,022 2,900

このページの先頭へ