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
2025/06/12 1,400 1,417 1,400 1,417 300
2025/06/11 1,401 1,417 1,401 1,417 200
2025/06/10 1,417 1,417 1,401 1,416 600
2025/06/09 1,435 1,439 1,415 1,435 500
2025/06/02 1,435 1,435 1,410 1,425 600
2025/05/30 1,421 1,422 1,410 1,422 300
2025/05/29 1,438 1,442 1,438 1,440 1,800
2025/05/28 1,408 1,408 1,408 1,408 200
2025/05/27 1,413 1,416 1,383 1,415 800
2025/05/26 1,416 1,443 1,386 1,443 900
2025/05/23 1,390 1,405 1,360 1,405 300
2025/05/22 1,405 1,405 1,405 1,405 100
2025/05/14 1,404 1,405 1,344 1,405 600
2025/05/12 1,405 1,405 1,405 1,405 300
2025/05/09 1,385 1,411 1,385 1,411 500
2025/05/08 1,420 1,420 1,360 1,383 3,100
2025/05/07 1,362 1,390 1,362 1,390 500
2025/05/02 1,382 1,458 1,350 1,372 12,200
2025/05/01 1,368 1,510 1,368 1,373 19,100
2025/04/30 1,420 1,434 1,420 1,428 1,100
2025/04/28 1,435 1,435 1,403 1,403 700
2025/04/25 1,435 1,435 1,435 1,435 100
2025/04/23 1,405 1,405 1,405 1,405 200
2025/04/21 1,377 1,458 1,377 1,400 7,600
2025/04/18 1,440 1,468 1,331 1,347 6,400
2025/04/14 1,440 1,440 1,440 1,440 100
2025/04/11 1,259 1,460 1,259 1,440 12,500
2025/04/10 1,348 1,379 1,348 1,379 1,200
2025/04/09 1,339 1,339 1,309 1,309 200
2025/04/08 1,390 1,390 1,360 1,360 300
2025/04/07 1,338 1,338 1,270 1,270 1,800
2025/04/04 1,368 1,398 1,339 1,398 300
2025/04/03 1,335 1,398 1,335 1,398 700
2025/04/02 1,455 1,455 1,425 1,425 300
2025/04/01 1,452 1,452 1,452 1,452 400
2025/03/31 1,378 1,410 1,377 1,410 300
2025/03/27 1,434 1,434 1,428 1,428 200
2025/03/26 1,434 1,434 1,434 1,434 700
2025/03/25 1,436 1,436 1,420 1,435 700
2025/03/24 1,437 1,437 1,435 1,436 700
2025/03/21 1,415 1,415 1,415 1,415 100
2025/03/19 1,436 1,436 1,376 1,383 700
2025/03/18 1,383 1,413 1,383 1,413 400
2025/03/13 1,448 1,448 1,389 1,413 4,200
2025/03/10 1,455 1,455 1,448 1,448 500
2025/03/07 1,446 1,455 1,446 1,455 600
2025/03/06 1,470 1,470 1,470 1,470 100
2025/03/05 1,468 1,468 1,468 1,468 100
2025/03/04 1,465 1,467 1,435 1,467 400
2025/03/03 1,464 1,466 1,464 1,466 500
2025/02/28 1,453 1,453 1,453 1,453 100
2025/02/27 1,421 1,451 1,410 1,451 1,000
2025/02/26 1,412 1,450 1,412 1,421 2,200
2025/02/25 1,380 1,399 1,380 1,393 1,200
2025/02/21 1,366 1,366 1,366 1,366 100
2025/02/17 1,366 1,367 1,336 1,366 400
2025/02/14 1,365 1,396 1,365 1,396 300
2025/02/13 1,381 1,395 1,378 1,395 400
2025/02/12 1,391 1,408 1,365 1,408 700
2025/02/10 1,421 1,421 1,421 1,421 500
2025/02/06 1,363 1,380 1,362 1,380 300
2025/02/03 1,320 1,378 1,320 1,378 2,300
2025/01/31 1,361 1,380 1,361 1,380 300
2025/01/29 1,354 1,354 1,354 1,354 100
2025/01/27 1,375 1,375 1,362 1,362 700
2025/01/24 1,333 1,354 1,333 1,354 300
2025/01/23 1,360 1,360 1,355 1,355 800
2025/01/22 1,355 1,360 1,355 1,360 900
2025/01/17 1,357 1,357 1,355 1,355 200
2025/01/16 1,360 1,360 1,360 1,360 100
2025/01/14 1,390 1,390 1,390 1,390 100
2025/01/10 1,388 1,388 1,388 1,388 300
2025/01/09 1,387 1,389 1,360 1,389 1,200
2025/01/08 1,385 1,385 1,385 1,385 100
2025/01/07 1,389 1,389 1,361 1,389 700
2025/01/06 1,361 1,391 1,361 1,390 2,200

このページの先頭へ