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
2023/12/29 1,763 1,763 1,741 1,757 1,300
2023/12/28 1,720 1,749 1,720 1,749 2,500
2023/12/27 1,744 1,749 1,712 1,712 2,500
2023/12/26 1,774 1,774 1,732 1,733 1,900
2023/12/25 1,765 1,777 1,740 1,777 2,500
2023/12/21 1,772 1,772 1,751 1,751 700
2023/12/20 1,790 1,790 1,765 1,772 1,100
2023/12/19 1,789 1,790 1,784 1,790 400
2023/12/18 1,772 1,793 1,765 1,767 800
2023/12/15 1,779 1,779 1,779 1,779 100
2023/12/14 1,789 1,789 1,750 1,750 1,400
2023/12/13 1,747 1,755 1,744 1,755 6,400
2023/12/12 1,713 1,730 1,713 1,726 500
2023/12/11 1,753 1,759 1,712 1,712 2,200
2023/12/08 1,727 1,727 1,699 1,702 3,100
2023/12/07 1,760 1,760 1,730 1,730 1,200
2023/12/06 1,778 1,778 1,760 1,760 1,200
2023/12/05 1,822 1,822 1,733 1,760 8,700
2023/12/04 1,795 1,822 1,782 1,822 3,600
2023/12/01 1,741 1,780 1,741 1,780 9,800
2023/11/30 1,736 1,740 1,736 1,740 700
2023/11/29 1,717 1,730 1,705 1,730 1,600
2023/11/28 1,694 1,715 1,694 1,703 900
2023/11/27 1,697 1,719 1,693 1,693 1,600
2023/11/24 1,699 1,700 1,684 1,690 1,000
2023/11/22 1,678 1,695 1,678 1,695 1,500
2023/11/21 1,677 1,677 1,676 1,677 400
2023/11/20 1,652 1,668 1,652 1,668 1,200
2023/11/17 1,652 1,652 1,652 1,652 300
2023/11/16 1,678 1,678 1,650 1,651 1,400
2023/11/15 1,655 1,663 1,652 1,658 800
2023/11/14 1,650 1,661 1,650 1,661 700
2023/11/13 1,651 1,653 1,650 1,650 1,900
2023/11/10 1,670 1,676 1,640 1,656 1,000
2023/11/09 1,680 1,680 1,678 1,678 300
2023/11/08 1,686 1,686 1,668 1,681 300
2023/11/07 1,670 1,670 1,657 1,658 500
2023/11/06 1,654 1,683 1,654 1,670 2,800
2023/11/02 1,674 1,674 1,651 1,651 900
2023/11/01 1,698 1,698 1,651 1,652 9,500
2023/10/31 1,657 1,689 1,654 1,688 6,600
2023/10/30 1,658 1,658 1,633 1,655 1,600
2023/10/27 1,625 1,669 1,625 1,659 1,600
2023/10/26 1,677 1,677 1,615 1,635 2,000
2023/10/25 1,611 1,650 1,609 1,650 1,900
2023/10/24 1,593 1,615 1,593 1,615 800
2023/10/23 1,601 1,601 1,594 1,594 1,000
2023/10/20 1,603 1,610 1,596 1,609 1,700
2023/10/19 1,616 1,632 1,616 1,632 200
2023/10/18 1,620 1,632 1,604 1,632 2,500
2023/10/17 1,590 1,618 1,580 1,618 1,300
2023/10/16 1,601 1,610 1,599 1,599 1,300
2023/10/13 1,620 1,620 1,612 1,612 200
2023/10/12 1,630 1,630 1,614 1,620 2,300
2023/10/11 1,630 1,630 1,630 1,630 200
2023/10/10 1,639 1,641 1,630 1,630 1,700
2023/10/06 1,619 1,640 1,617 1,639 1,100
2023/10/05 1,628 1,636 1,619 1,628 3,300
2023/10/04 1,603 1,643 1,603 1,614 2,400
2023/10/03 1,667 1,670 1,640 1,668 3,500
2023/10/02 1,690 1,690 1,669 1,669 2,200
2023/09/29 1,670 1,671 1,666 1,671 300
2023/09/28 1,680 1,681 1,670 1,670 1,700
2023/09/27 1,678 1,678 1,678 1,678 200
2023/09/26 1,682 1,704 1,682 1,690 900
2023/09/25 1,694 1,694 1,677 1,687 1,100
2023/09/22 1,688 1,691 1,677 1,691 1,300
2023/09/21 1,709 1,709 1,685 1,695 1,500
2023/09/20 1,705 1,705 1,690 1,697 2,000
2023/09/19 1,697 1,712 1,694 1,712 5,700
2023/09/15 1,692 1,719 1,692 1,719 1,200
2023/09/14 1,712 1,730 1,696 1,700 1,200
2023/09/13 1,727 1,727 1,696 1,700 1,000
2023/09/12 1,740 1,748 1,697 1,718 2,600
2023/09/11 1,696 1,736 1,694 1,736 1,800
2023/09/08 1,680 1,706 1,680 1,706 3,700
2023/09/07 1,679 1,705 1,678 1,685 3,200
2023/09/06 1,685 1,685 1,678 1,678 1,700
2023/09/05 1,695 1,706 1,680 1,680 1,900
2023/09/04 1,720 1,746 1,700 1,700 3,000
2023/09/01 1,714 1,715 1,689 1,710 1,500
2023/08/31 1,715 1,719 1,706 1,717 700
2023/08/30 1,698 1,698 1,698 1,698 100
2023/08/29 1,715 1,715 1,685 1,705 2,000
2023/08/28 1,746 1,746 1,714 1,715 4,600
2023/08/25 1,710 1,732 1,710 1,720 400
2023/08/24 1,690 1,710 1,690 1,710 300
2023/08/23 1,716 1,716 1,700 1,710 1,200
2023/08/22 1,699 1,710 1,678 1,710 3,100
2023/08/21 1,690 1,730 1,685 1,715 2,100
2023/08/18 1,699 1,699 1,699 1,699 300
2023/08/17 1,726 1,726 1,690 1,700 2,800
2023/08/16 1,736 1,736 1,726 1,730 1,100
2023/08/15 1,781 1,781 1,727 1,736 1,000
2023/08/14 1,745 1,745 1,717 1,718 1,300
2023/08/10 1,770 1,770 1,716 1,738 5,100
2023/08/09 1,737 1,749 1,707 1,749 3,000
2023/08/08 1,729 1,750 1,728 1,734 4,400
2023/08/07 1,709 1,760 1,708 1,716 8,000
2023/08/04 1,700 1,707 1,676 1,699 1,800
2023/08/03 1,666 1,720 1,666 1,709 2,100
2023/08/02 1,686 1,700 1,673 1,685 3,500
2023/08/01 1,726 1,894 1,632 1,660 24,100
2023/07/31 1,577 1,608 1,565 1,583 2,100
2023/07/28 1,581 1,581 1,522 1,551 1,300
2023/07/27 1,560 1,600 1,560 1,600 1,000
2023/07/26 1,595 1,595 1,594 1,595 1,400
2023/07/25 1,587 1,590 1,570 1,590 900
2023/07/24 1,582 1,582 1,559 1,577 500
2023/07/21 1,555 1,570 1,555 1,557 800
2023/07/20 1,554 1,570 1,552 1,554 1,300
2023/07/19 1,575 1,575 1,575 1,575 100
2023/07/18 1,549 1,550 1,537 1,550 1,000
2023/07/14 1,538 1,549 1,521 1,549 500
2023/07/13 1,540 1,550 1,532 1,538 600
2023/07/12 1,555 1,555 1,540 1,550 800
2023/07/11 1,587 1,587 1,549 1,555 1,000
2023/07/10 1,560 1,560 1,540 1,547 2,000
2023/07/07 1,560 1,560 1,538 1,560 400
2023/07/06 1,531 1,570 1,515 1,570 1,600
2023/07/05 1,532 1,532 1,532 1,532 200
2023/07/04 1,546 1,546 1,546 1,546 100
2023/07/03 1,554 1,565 1,517 1,543 1,300
2023/06/30 1,520 1,520 1,509 1,509 700
2023/06/29 1,519 1,519 1,503 1,513 900
2023/06/28 1,519 1,519 1,503 1,503 300
2023/06/27 1,501 1,501 1,501 1,501 100
2023/06/26 1,518 1,519 1,490 1,509 1,700
2023/06/23 1,500 1,500 1,495 1,500 500
2023/06/22 1,466 1,498 1,466 1,495 600
2023/06/21 1,500 1,500 1,461 1,492 5,200
2023/06/16 1,501 1,507 1,500 1,507 400
2023/06/15 1,527 1,527 1,500 1,501 800
2023/06/14 1,531 1,531 1,481 1,515 1,600
2023/06/13 1,472 1,492 1,451 1,492 1,000
2023/06/12 1,498 1,528 1,480 1,480 2,700
2023/06/09 1,500 1,505 1,483 1,486 600
2023/06/08 1,498 1,498 1,498 1,498 100
2023/06/06 1,502 1,508 1,479 1,508 700
2023/06/05 1,497 1,513 1,497 1,510 1,300
2023/06/02 1,490 1,490 1,490 1,490 100
2023/06/01 1,476 1,513 1,476 1,477 1,900
2023/05/31 1,525 1,540 1,510 1,530 1,100
2023/05/30 1,491 1,530 1,491 1,525 1,000
2023/05/29 1,509 1,520 1,506 1,510 1,000
2023/05/26 1,468 1,505 1,468 1,505 2,100
2023/05/25 1,468 1,500 1,468 1,472 700
2023/05/24 1,466 1,468 1,465 1,468 300
2023/05/23 1,450 1,542 1,450 1,505 3,500
2023/05/22 1,455 1,497 1,455 1,467 1,300
2023/05/19 1,482 1,483 1,470 1,470 400
2023/05/18 1,500 1,510 1,500 1,500 3,500
2023/05/17 1,500 1,515 1,474 1,497 3,500
2023/05/16 1,465 1,465 1,458 1,458 200
2023/05/15 1,457 1,473 1,451 1,451 1,400
2023/05/12 1,450 1,500 1,450 1,487 4,200
2023/05/11 1,461 1,496 1,450 1,461 2,500
2023/05/10 1,460 1,500 1,432 1,500 4,500
2023/05/09 1,450 1,483 1,430 1,460 13,700
2023/05/08 1,452 1,518 1,450 1,466 8,100
2023/05/02 1,502 1,502 1,413 1,453 62,600
2023/05/01 1,400 1,605 1,400 1,550 79,200
2023/04/28 1,305 1,306 1,300 1,306 600
2023/04/27 1,303 1,303 1,295 1,295 400
2023/04/26 1,300 1,320 1,295 1,295 1,300
2023/04/25 1,300 1,300 1,296 1,296 800
2023/04/24 1,267 1,295 1,243 1,295 1,200
2023/04/21 1,274 1,274 1,198 1,240 2,600
2023/04/20 1,260 1,260 1,258 1,258 400
2023/04/19 1,292 1,292 1,261 1,261 600
2023/04/18 1,240 1,263 1,240 1,263 1,500
2023/04/17 1,280 1,280 1,275 1,275 200
2023/04/12 1,276 1,282 1,276 1,282 300
2023/04/11 1,306 1,306 1,306 1,306 100
2023/04/10 1,298 1,298 1,298 1,298 500
2023/04/05 1,268 1,268 1,268 1,268 200
2023/04/04 1,301 1,301 1,268 1,268 600
2023/04/03 1,297 1,305 1,277 1,305 800
2023/03/31 1,285 1,309 1,285 1,297 800
2023/03/29 1,280 1,317 1,280 1,317 700
2023/03/28 1,273 1,273 1,273 1,273 100
2023/03/27 1,320 1,330 1,303 1,303 1,200
2023/03/24 1,299 1,320 1,299 1,320 800
2023/03/23 1,299 1,329 1,299 1,329 700
2023/03/22 1,299 1,299 1,299 1,299 100
2023/03/20 1,299 1,299 1,299 1,299 100
2023/03/17 1,299 1,299 1,299 1,299 200
2023/03/16 1,299 1,299 1,299 1,299 100
2023/03/15 1,300 1,300 1,299 1,299 1,000
2023/03/14 1,290 1,319 1,259 1,300 1,600
2023/03/13 1,322 1,322 1,322 1,322 100
2023/03/10 1,344 1,344 1,300 1,325 2,700
2023/03/09 1,335 1,348 1,335 1,348 1,400
2023/03/08 1,318 1,340 1,318 1,340 1,500
2023/03/07 1,300 1,320 1,300 1,319 1,300
2023/03/06 1,292 1,300 1,292 1,300 600
2023/03/03 1,260 1,279 1,260 1,275 800
2023/03/02 1,260 1,260 1,230 1,259 700
2023/03/01 1,250 1,255 1,250 1,255 1,200
2023/02/28 1,234 1,240 1,233 1,240 1,700
2023/02/27 1,217 1,234 1,180 1,234 1,500
2023/02/24 1,198 1,230 1,198 1,205 2,000
2023/02/22 1,198 1,198 1,198 1,198 200
2023/02/17 1,187 1,187 1,174 1,184 300
2023/02/16 1,199 1,199 1,183 1,183 500
2023/02/14 1,200 1,200 1,189 1,189 900
2023/02/13 1,198 1,198 1,198 1,198 300
2023/02/10 1,200 1,200 1,199 1,199 600
2023/02/09 1,180 1,200 1,180 1,200 1,000
2023/02/08 1,190 1,190 1,180 1,180 600
2023/02/07 1,199 1,199 1,190 1,190 700
2023/02/06 1,200 1,205 1,198 1,199 1,600
2023/02/03 1,202 1,204 1,177 1,177 1,000
2023/02/02 1,220 1,220 1,172 1,172 2,600
2023/02/01 1,170 1,210 1,164 1,210 7,900
2023/01/31 1,137 1,137 1,137 1,137 400
2023/01/30 1,137 1,137 1,137 1,137 100
2023/01/27 1,167 1,167 1,137 1,137 200
2023/01/26 1,174 1,174 1,144 1,144 500
2023/01/25 1,145 1,146 1,145 1,146 200
2023/01/23 1,145 1,145 1,145 1,145 100
2023/01/19 1,113 1,136 1,113 1,136 200
2023/01/13 1,137 1,137 1,108 1,113 1,300
2023/01/11 1,167 1,167 1,137 1,137 200
2023/01/10 1,157 1,187 1,157 1,165 800
2023/01/06 1,159 1,165 1,157 1,157 1,800
2023/01/05 1,158 1,159 1,158 1,159 400
2023/01/04 1,186 1,186 1,159 1,159 1,900

このページの先頭へ