5901 東洋製罐グループホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,428 | 2,432.5 | 2,403.5 | 2,411 | 379,200 | 2,411 |
| 2024-05-01 | 2,396.5 | 2,419.5 | 2,390 | 2,417 | 547,700 | 2,417 |
| 2024-04-30 | 2,420 | 2,443 | 2,392 | 2,443 | 474,800 | 2,443 |
| 2024-04-26 | 2,390 | 2,410.5 | 2,356 | 2,403 | 394,200 | 2,403 |
| 2024-04-25 | 2,389 | 2,397 | 2,379 | 2,384 | 375,100 | 2,384 |
| 2024-04-24 | 2,379.5 | 2,400 | 2,377 | 2,393.5 | 382,100 | 2,393.50 |
| 2024-04-23 | 2,397 | 2,405 | 2,391 | 2,397 | 253,000 | 2,397 |
| 2024-04-22 | 2,410 | 2,430.5 | 2,397 | 2,407.5 | 391,300 | 2,407.50 |
| 2024-04-19 | 2,382.5 | 2,399 | 2,353 | 2,379 | 391,800 | 2,379 |
| 2024-04-18 | 2,346.5 | 2,393.5 | 2,340 | 2,391.5 | 308,600 | 2,391.50 |
| 2024-04-17 | 2,385 | 2,385.5 | 2,331.5 | 2,331.5 | 588,700 | 2,331.50 |
| 2024-04-16 | 2,391 | 2,398 | 2,367.5 | 2,380 | 501,000 | 2,380 |
| 2024-04-15 | 2,375 | 2,415 | 2,370 | 2,409.5 | 421,200 | 2,409.50 |
| 2024-04-12 | 2,438 | 2,441 | 2,397 | 2,400.5 | 379,000 | 2,400.50 |
| 2024-04-11 | 2,396 | 2,443.5 | 2,383 | 2,439.5 | 317,900 | 2,439.50 |
| 2024-04-10 | 2,414 | 2,439 | 2,407 | 2,414 | 295,800 | 2,414 |
| 2024-04-09 | 2,447 | 2,455 | 2,410.5 | 2,422 | 380,000 | 2,422 |
| 2024-04-08 | 2,474 | 2,480 | 2,429 | 2,447 | 274,000 | 2,447 |
| 2024-04-05 | 2,418 | 2,478.5 | 2,412 | 2,474.5 | 366,500 | 2,474.50 |
| 2024-04-04 | 2,428 | 2,461.5 | 2,419 | 2,434 | 299,200 | 2,434 |
| 2024-04-03 | 2,421.5 | 2,433 | 2,410 | 2,421 | 370,700 | 2,421 |
| 2024-04-02 | 2,441 | 2,441.5 | 2,411.5 | 2,428 | 333,200 | 2,428 |
| 2024-04-01 | 2,449 | 2,503 | 2,441 | 2,441 | 466,100 | 2,441 |
| 2024-03-29 | 2,429.5 | 2,439 | 2,404.5 | 2,438.5 | 325,800 | 2,438.50 |
| 2024-03-28 | 2,500 | 2,501 | 2,373.5 | 2,379.5 | 666,500 | 2,379.50 |
| 2024-03-27 | 2,550 | 2,561 | 2,537.5 | 2,544.5 | 548,600 | 2,544.50 |
| 2024-03-26 | 2,527 | 2,528 | 2,485.5 | 2,517.5 | 237,800 | 2,517.50 |
| 2024-03-25 | 2,576 | 2,576 | 2,519.5 | 2,524.5 | 498,400 | 2,524.50 |
| 2024-03-22 | 2,599.5 | 2,603.5 | 2,550 | 2,565 | 349,000 | 2,565 |
| 2024-03-21 | 2,559 | 2,633 | 2,558.5 | 2,597.5 | 468,600 | 2,597.50 |
| 2024-03-19 | 2,580 | 2,593 | 2,531 | 2,550.5 | 338,100 | 2,550.50 |
| 2024-03-18 | 2,576 | 2,577 | 2,535 | 2,573 | 441,800 | 2,573 |
| 2024-03-15 | 2,466 | 2,598 | 2,440 | 2,567 | 1,608,200 | 2,567 |
| 2024-03-14 | 2,426 | 2,434.5 | 2,410 | 2,434 | 221,000 | 2,434 |
| 2024-03-13 | 2,432 | 2,459 | 2,414 | 2,421.5 | 288,400 | 2,421.50 |
| 2024-03-12 | 2,460 | 2,461 | 2,410 | 2,436.5 | 237,500 | 2,436.50 |
| 2024-03-11 | 2,450 | 2,476 | 2,420 | 2,457.5 | 360,900 | 2,457.50 |
| 2024-03-08 | 2,402.5 | 2,461.5 | 2,400.5 | 2,451.5 | 391,300 | 2,451.50 |
| 2024-03-07 | 2,457 | 2,472.5 | 2,432.5 | 2,445 | 350,900 | 2,445 |
| 2024-03-06 | 2,434 | 2,476.5 | 2,418 | 2,467 | 310,000 | 2,467 |
| 2024-03-05 | 2,442 | 2,460 | 2,411 | 2,450 | 423,700 | 2,450 |
| 2024-03-04 | 2,481 | 2,504.5 | 2,455.5 | 2,459 | 411,400 | 2,459 |
| 2024-03-01 | 2,520 | 2,520 | 2,476.5 | 2,485 | 464,300 | 2,485 |
| 2024-02-29 | 2,522.5 | 2,530.5 | 2,489.5 | 2,518 | 499,900 | 2,518 |
| 2024-02-28 | 2,517 | 2,543.5 | 2,507 | 2,539.5 | 409,500 | 2,539.50 |
| 2024-02-27 | 2,490.5 | 2,524 | 2,480 | 2,517 | 467,800 | 2,517 |
| 2024-02-26 | 2,528 | 2,557.5 | 2,499 | 2,507 | 396,300 | 2,507 |
| 2024-02-22 | 2,498 | 2,504 | 2,483 | 2,492 | 304,800 | 2,492 |
| 2024-02-21 | 2,474.5 | 2,480 | 2,452 | 2,474 | 262,100 | 2,474 |
| 2024-02-20 | 2,509.5 | 2,510 | 2,454.5 | 2,468 | 389,100 | 2,468 |
| 2024-02-19 | 2,453.5 | 2,502.5 | 2,450.5 | 2,495.5 | 319,300 | 2,495.50 |
| 2024-02-16 | 2,449.5 | 2,477 | 2,438 | 2,468.5 | 297,100 | 2,468.50 |
| 2024-02-15 | 2,480 | 2,481 | 2,407 | 2,443.5 | 356,900 | 2,443.50 |
| 2024-02-14 | 2,470.5 | 2,498.5 | 2,454.5 | 2,469 | 577,500 | 2,469 |
| 2024-02-13 | 2,399 | 2,492 | 2,396.5 | 2,465.5 | 875,100 | 2,465.50 |
| 2024-02-09 | 2,448 | 2,465 | 2,367.5 | 2,367.5 | 777,600 | 2,367.50 |
| 2024-02-08 | 2,582.5 | 2,584.5 | 2,460 | 2,468 | 1,389,600 | 2,468 |
| 2024-02-07 | 2,389 | 2,411 | 2,371.5 | 2,404 | 576,500 | 2,404 |
| 2024-02-06 | 2,356.5 | 2,385 | 2,352 | 2,377.5 | 318,200 | 2,377.50 |
| 2024-02-05 | 2,350 | 2,368.5 | 2,348 | 2,354.5 | 303,000 | 2,354.50 |
| 2024-02-02 | 2,365 | 2,365 | 2,329.5 | 2,333 | 217,900 | 2,333 |
| 2024-02-01 | 2,360 | 2,367 | 2,328 | 2,344.5 | 257,600 | 2,344.50 |
| 2024-01-31 | 2,322 | 2,358 | 2,301 | 2,357.5 | 867,900 | 2,357.50 |
| 2024-01-30 | 2,341 | 2,351.5 | 2,319 | 2,334.5 | 927,000 | 2,334.50 |
| 2024-01-29 | 2,318.5 | 2,353.5 | 2,318 | 2,333 | 368,300 | 2,333 |
| 2024-01-26 | 2,345 | 2,350 | 2,311 | 2,312 | 362,700 | 2,312 |
| 2024-01-25 | 2,360.5 | 2,367 | 2,346.5 | 2,355 | 274,300 | 2,355 |
| 2024-01-24 | 2,367 | 2,379.5 | 2,340.5 | 2,360.5 | 234,400 | 2,360.50 |
| 2024-01-23 | 2,372 | 2,382 | 2,344.5 | 2,363.5 | 317,300 | 2,363.50 |
| 2024-01-22 | 2,339 | 2,379 | 2,337 | 2,377.5 | 291,600 | 2,377.50 |
| 2024-01-19 | 2,349.5 | 2,349.5 | 2,301.5 | 2,313 | 330,000 | 2,313 |
| 2024-01-18 | 2,331.5 | 2,364 | 2,323 | 2,324 | 252,100 | 2,324 |
| 2024-01-17 | 2,386 | 2,404.5 | 2,342.5 | 2,342.5 | 338,700 | 2,342.50 |
| 2024-01-16 | 2,402 | 2,405 | 2,354.5 | 2,367.5 | 322,900 | 2,367.50 |
| 2024-01-15 | 2,359.5 | 2,406.5 | 2,359 | 2,402 | 232,400 | 2,402 |
| 2024-01-12 | 2,407.5 | 2,414.5 | 2,343.5 | 2,359.5 | 412,800 | 2,359.50 |
| 2024-01-11 | 2,413 | 2,431 | 2,402.5 | 2,402.5 | 367,200 | 2,402.50 |
| 2024-01-10 | 2,373.5 | 2,399.5 | 2,373.5 | 2,383.5 | 320,600 | 2,383.50 |
| 2024-01-09 | 2,385 | 2,405 | 2,358.5 | 2,378.5 | 302,000 | 2,378.50 |
| 2024-01-05 | 2,335 | 2,366.5 | 2,325.5 | 2,364 | 359,100 | 2,364 |
| 2024-01-04 | 2,280.5 | 2,334 | 2,256 | 2,333 | 331,000 | 2,333 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
