4248 竹本容器(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 813 | 813 | 780 | 790 | 104,300 | 790 |
| 2025-04-03 | 818 | 826 | 810 | 815 | 41,400 | 815 |
| 2025-04-02 | 831 | 831 | 823 | 827 | 13,200 | 827 |
| 2025-04-01 | 835 | 835 | 826 | 829 | 9,400 | 829 |
| 2025-03-31 | 838 | 839 | 826 | 831 | 16,800 | 831 |
| 2025-03-28 | 835 | 838 | 825 | 838 | 30,600 | 838 |
| 2025-03-27 | 836 | 836 | 832 | 834 | 11,000 | 834 |
| 2025-03-26 | 835 | 836 | 831 | 832 | 15,300 | 832 |
| 2025-03-25 | 833 | 833 | 826 | 832 | 22,400 | 832 |
| 2025-03-24 | 829 | 833 | 824 | 829 | 17,500 | 829 |
| 2025-03-21 | 827 | 839 | 825 | 829 | 28,900 | 829 |
| 2025-03-19 | 825 | 826 | 823 | 826 | 19,200 | 826 |
| 2025-03-18 | 825 | 827 | 823 | 825 | 22,200 | 825 |
| 2025-03-17 | 826 | 826 | 823 | 826 | 9,100 | 826 |
| 2025-03-14 | 825 | 825 | 823 | 825 | 9,000 | 825 |
| 2025-03-13 | 825 | 825 | 822 | 825 | 7,800 | 825 |
| 2025-03-12 | 825 | 829 | 824 | 828 | 14,300 | 828 |
| 2025-03-11 | 827 | 828 | 823 | 828 | 10,900 | 828 |
| 2025-03-10 | 827 | 828 | 826 | 826 | 8,300 | 826 |
| 2025-03-07 | 820 | 825 | 819 | 825 | 18,300 | 825 |
| 2025-03-06 | 825 | 825 | 819 | 823 | 18,900 | 823 |
| 2025-03-05 | 819 | 823 | 819 | 823 | 19,100 | 823 |
| 2025-03-04 | 817 | 819 | 816 | 819 | 9,300 | 819 |
| 2025-03-03 | 819 | 819 | 816 | 816 | 9,600 | 816 |
| 2025-02-28 | 817 | 817 | 815 | 817 | 6,500 | 817 |
| 2025-02-27 | 817 | 817 | 814 | 815 | 5,800 | 815 |
| 2025-02-26 | 819 | 819 | 815 | 815 | 10,800 | 815 |
| 2025-02-25 | 820 | 820 | 816 | 819 | 8,100 | 819 |
| 2025-02-21 | 818 | 819 | 816 | 818 | 6,600 | 818 |
| 2025-02-20 | 820 | 820 | 816 | 820 | 7,900 | 820 |
| 2025-02-19 | 818 | 819 | 815 | 819 | 7,500 | 819 |
| 2025-02-18 | 820 | 820 | 816 | 817 | 10,900 | 817 |
| 2025-02-17 | 821 | 821 | 816 | 816 | 13,500 | 816 |
| 2025-02-14 | 821 | 821 | 818 | 820 | 5,600 | 820 |
| 2025-02-13 | 821 | 821 | 817 | 820 | 7,300 | 820 |
| 2025-02-12 | 821 | 823 | 817 | 818 | 18,000 | 818 |
| 2025-02-10 | 821 | 821 | 816 | 821 | 23,600 | 821 |
| 2025-02-07 | 819 | 821 | 818 | 820 | 7,900 | 820 |
| 2025-02-06 | 820 | 820 | 815 | 817 | 12,900 | 817 |
| 2025-02-05 | 825 | 825 | 815 | 817 | 13,800 | 817 |
| 2025-02-04 | 815 | 823 | 814 | 818 | 24,400 | 818 |
| 2025-02-03 | 814 | 818 | 805 | 808 | 65,100 | 808 |
| 2025-01-31 | 829 | 848 | 814 | 815 | 141,100 | 815 |
| 2025-01-30 | 829 | 835 | 814 | 814 | 146,800 | 814 |
| 2025-01-29 | 837 | 837 | 831 | 833 | 15,200 | 833 |
| 2025-01-28 | 827 | 838 | 827 | 837 | 20,300 | 837 |
| 2025-01-27 | 824 | 828 | 822 | 825 | 20,400 | 825 |
| 2025-01-24 | 826 | 826 | 820 | 824 | 14,500 | 824 |
| 2025-01-23 | 824 | 826 | 820 | 826 | 11,400 | 826 |
| 2025-01-22 | 823 | 824 | 820 | 824 | 7,700 | 824 |
| 2025-01-21 | 821 | 823 | 818 | 823 | 7,400 | 823 |
| 2025-01-20 | 816 | 821 | 812 | 821 | 8,700 | 821 |
| 2025-01-17 | 816 | 818 | 800 | 816 | 38,900 | 816 |
| 2025-01-16 | 827 | 827 | 817 | 817 | 27,500 | 817 |
| 2025-01-15 | 829 | 829 | 825 | 825 | 15,500 | 825 |
| 2025-01-14 | 834 | 834 | 828 | 832 | 16,500 | 832 |
| 2025-01-10 | 832 | 832 | 825 | 828 | 15,700 | 828 |
| 2025-01-09 | 835 | 835 | 827 | 830 | 17,600 | 830 |
| 2025-01-08 | 840 | 840 | 830 | 834 | 13,800 | 834 |
| 2025-01-07 | 844 | 844 | 830 | 833 | 28,600 | 833 |
| 2025-01-06 | 840 | 840 | 829 | 838 | 35,600 | 838 |
分割・併合履歴 ： [2018-12-26]1株→2株