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
2026/03/04 1,290 1,290 1,260 1,266 800
2026/03/03 1,316 1,316 1,290 1,290 400
2026/03/02 1,329 1,329 1,320 1,320 500
2026/02/27 1,317 1,320 1,317 1,320 700
2026/02/26 1,323 1,323 1,305 1,317 1,300
2026/02/25 1,324 1,329 1,316 1,316 1,000
2026/02/24 1,309 1,324 1,309 1,324 800
2026/02/20 1,310 1,310 1,310 1,310 100
2026/02/19 1,324 1,324 1,324 1,324 200
2026/02/18 1,320 1,320 1,309 1,309 800
2026/02/16 1,320 1,320 1,320 1,320 300
2026/02/13 1,300 1,315 1,300 1,315 1,000
2026/02/12 1,315 1,315 1,315 1,315 400
2026/02/10 1,331 1,331 1,301 1,315 1,600
2026/02/09 1,335 1,335 1,331 1,331 200
2026/02/06 1,322 1,335 1,322 1,335 300
2026/02/05 1,331 1,331 1,331 1,331 100
2026/02/04 1,338 1,338 1,331 1,331 400
2026/02/03 1,305 1,330 1,305 1,308 600
2026/02/02 1,302 1,330 1,301 1,330 2,500
2026/01/30 1,311 1,329 1,310 1,326 700
2026/01/29 1,310 1,311 1,302 1,311 700
2026/01/26 1,341 1,341 1,331 1,331 600
2026/01/23 1,350 1,355 1,341 1,341 1,900
2026/01/22 1,305 1,349 1,305 1,349 6,400
2026/01/21 1,289 1,305 1,289 1,305 2,200
2026/01/20 1,303 1,305 1,290 1,290 1,100
2026/01/19 1,253 1,298 1,253 1,298 2,300
2026/01/16 1,251 1,262 1,251 1,252 600
2026/01/15 1,260 1,260 1,253 1,253 600
2026/01/14 1,253 1,260 1,252 1,260 900
2026/01/13 1,251 1,260 1,246 1,253 900
2026/01/09 1,242 1,251 1,242 1,251 1,900
2026/01/08 1,246 1,262 1,246 1,253 2,300
2026/01/07 1,265 1,265 1,245 1,258 1,100
2026/01/06 1,235 1,261 1,235 1,261 2,300
2026/01/05 1,265 1,265 1,265 1,265 400

このページの先頭へ