4248 竹本容器(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 862 | 862 | 859 | 859 | 3,000 | 859 |
| 2024-11-20 | 862 | 862 | 859 | 860 | 4,200 | 860 |
| 2024-11-19 | 863 | 863 | 860 | 862 | 1,600 | 862 |
| 2024-11-18 | 859 | 864 | 859 | 863 | 9,300 | 863 |
| 2024-11-15 | 862 | 864 | 859 | 860 | 2,000 | 860 |
| 2024-11-14 | 863 | 864 | 858 | 859 | 6,500 | 859 |
| 2024-11-13 | 862 | 865 | 860 | 861 | 5,800 | 861 |
| 2024-11-12 | 864 | 865 | 860 | 861 | 3,500 | 861 |
| 2024-11-11 | 863 | 864 | 859 | 864 | 8,400 | 864 |
| 2024-11-08 | 864 | 864 | 856 | 858 | 8,800 | 858 |
| 2024-11-07 | 868 | 868 | 864 | 865 | 12,000 | 865 |
| 2024-11-06 | 869 | 870 | 865 | 867 | 20,300 | 867 |
| 2024-11-05 | 874 | 874 | 863 | 865 | 13,000 | 865 |
| 2024-11-01 | 859 | 880 | 820 | 868 | 150,200 | 868 |
| 2024-10-31 | 828 | 870 | 828 | 863 | 52,500 | 863 |
| 2024-10-30 | 838 | 847 | 823 | 823 | 103,000 | 823 |
| 2024-10-29 | 835 | 850 | 835 | 841 | 18,000 | 841 |
| 2024-10-28 | 831 | 839 | 831 | 839 | 9,100 | 839 |
| 2024-10-25 | 839 | 839 | 829 | 834 | 10,000 | 834 |
| 2024-10-24 | 838 | 840 | 835 | 839 | 11,600 | 839 |
| 2024-10-23 | 854 | 854 | 840 | 841 | 18,400 | 841 |
| 2024-10-22 | 854 | 857 | 852 | 854 | 3,700 | 854 |
| 2024-10-21 | 858 | 859 | 852 | 856 | 8,800 | 856 |
| 2024-10-18 | 860 | 860 | 855 | 856 | 5,900 | 856 |
| 2024-10-17 | 859 | 859 | 855 | 855 | 10,400 | 855 |
| 2024-10-16 | 855 | 860 | 853 | 859 | 7,800 | 859 |
| 2024-10-15 | 859 | 860 | 856 | 857 | 15,400 | 857 |
| 2024-10-11 | 854 | 859 | 852 | 857 | 6,800 | 857 |
| 2024-10-10 | 852 | 854 | 850 | 854 | 5,500 | 854 |
| 2024-10-09 | 852 | 854 | 849 | 852 | 9,000 | 852 |
| 2024-10-08 | 860 | 860 | 853 | 857 | 9,200 | 857 |
| 2024-10-07 | 860 | 860 | 855 | 859 | 10,300 | 859 |
| 2024-10-04 | 846 | 854 | 846 | 854 | 9,400 | 854 |
| 2024-10-03 | 850 | 850 | 845 | 846 | 5,600 | 846 |
| 2024-10-02 | 850 | 850 | 847 | 850 | 6,500 | 850 |
| 2024-10-01 | 853 | 853 | 847 | 850 | 3,500 | 850 |
| 2024-09-30 | 841 | 846 | 840 | 846 | 5,100 | 846 |
| 2024-09-27 | 850 | 851 | 845 | 847 | 16,600 | 847 |
| 2024-09-26 | 847 | 849 | 846 | 848 | 14,800 | 848 |
| 2024-09-25 | 855 | 855 | 841 | 847 | 19,600 | 847 |
| 2024-09-24 | 844 | 844 | 838 | 842 | 13,100 | 842 |
| 2024-09-20 | 829 | 835 | 827 | 835 | 14,600 | 835 |
| 2024-09-19 | 824 | 828 | 821 | 824 | 7,000 | 824 |
| 2024-09-18 | 825 | 827 | 817 | 820 | 5,400 | 820 |
| 2024-09-17 | 825 | 825 | 815 | 821 | 5,800 | 821 |
| 2024-09-13 | 815 | 820 | 815 | 820 | 6,500 | 820 |
| 2024-09-12 | 815 | 820 | 814 | 814 | 8,700 | 814 |
| 2024-09-11 | 826 | 826 | 807 | 810 | 14,600 | 810 |
| 2024-09-10 | 832 | 832 | 821 | 821 | 6,200 | 821 |
| 2024-09-09 | 821 | 826 | 806 | 826 | 29,600 | 826 |
| 2024-09-06 | 845 | 845 | 826 | 829 | 12,900 | 829 |
| 2024-09-05 | 833 | 834 | 827 | 833 | 13,700 | 833 |
| 2024-09-04 | 829 | 838 | 826 | 832 | 18,000 | 832 |
| 2024-09-03 | 829 | 839 | 828 | 839 | 17,000 | 839 |
| 2024-09-02 | 844 | 844 | 829 | 829 | 15,600 | 829 |
| 2024-08-30 | 843 | 846 | 840 | 846 | 4,500 | 846 |
| 2024-08-29 | 852 | 852 | 843 | 845 | 8,600 | 845 |
| 2024-08-28 | 845 | 850 | 837 | 845 | 36,400 | 845 |
| 2024-08-27 | 817 | 821 | 813 | 820 | 10,800 | 820 |
| 2024-08-26 | 815 | 816 | 811 | 816 | 14,700 | 816 |
| 2024-08-23 | 815 | 816 | 811 | 816 | 13,800 | 816 |
| 2024-08-22 | 817 | 817 | 811 | 814 | 16,200 | 814 |
| 2024-08-21 | 815 | 820 | 815 | 816 | 5,100 | 816 |
| 2024-08-20 | 816 | 824 | 812 | 816 | 12,200 | 816 |
| 2024-08-19 | 831 | 831 | 812 | 816 | 17,900 | 816 |
| 2024-08-16 | 826 | 830 | 822 | 828 | 10,400 | 828 |
| 2024-08-15 | 827 | 827 | 821 | 821 | 8,400 | 821 |
| 2024-08-14 | 837 | 837 | 823 | 823 | 13,300 | 823 |
| 2024-08-13 | 833 | 837 | 829 | 837 | 6,900 | 837 |
| 2024-08-09 | 834 | 834 | 821 | 830 | 11,700 | 830 |
| 2024-08-08 | 830 | 836 | 816 | 825 | 9,100 | 825 |
| 2024-08-07 | 821 | 837 | 804 | 831 | 35,000 | 831 |
| 2024-08-06 | 812 | 834 | 800 | 824 | 36,100 | 824 |
| 2024-08-05 | 830 | 830 | 765 | 778 | 143,900 | 778 |
| 2024-08-02 | 853 | 861 | 840 | 840 | 26,700 | 840 |
| 2024-08-01 | 855 | 862 | 839 | 862 | 58,600 | 862 |
| 2024-07-31 | 830 | 833 | 810 | 833 | 36,100 | 833 |
| 2024-07-30 | 850 | 850 | 820 | 820 | 70,000 | 820 |
| 2024-07-29 | 848 | 853 | 847 | 853 | 13,200 | 853 |
| 2024-07-26 | 848 | 848 | 845 | 847 | 7,100 | 847 |
| 2024-07-25 | 847 | 848 | 844 | 846 | 17,000 | 846 |
| 2024-07-24 | 847 | 848 | 844 | 846 | 10,600 | 846 |
| 2024-07-23 | 851 | 851 | 845 | 847 | 8,600 | 847 |
| 2024-07-22 | 847 | 849 | 845 | 849 | 10,000 | 849 |
| 2024-07-19 | 851 | 852 | 846 | 847 | 11,000 | 847 |
| 2024-07-18 | 845 | 850 | 844 | 850 | 8,500 | 850 |
| 2024-07-17 | 844 | 847 | 842 | 845 | 5,900 | 845 |
| 2024-07-16 | 848 | 848 | 842 | 844 | 11,700 | 844 |
| 2024-07-12 | 840 | 843 | 836 | 843 | 16,200 | 843 |
| 2024-07-11 | 840 | 840 | 835 | 836 | 12,300 | 836 |
| 2024-07-10 | 850 | 850 | 836 | 838 | 19,000 | 838 |
| 2024-07-09 | 852 | 852 | 842 | 848 | 16,300 | 848 |
| 2024-07-08 | 858 | 858 | 846 | 846 | 15,600 | 846 |
| 2024-07-05 | 855 | 855 | 846 | 850 | 11,400 | 850 |
| 2024-07-04 | 857 | 857 | 849 | 851 | 12,500 | 851 |
| 2024-07-03 | 858 | 858 | 850 | 855 | 17,000 | 855 |
| 2024-07-02 | 849 | 850 | 845 | 850 | 16,400 | 850 |
| 2024-07-01 | 852 | 852 | 845 | 846 | 17,000 | 846 |
| 2024-06-28 | 844 | 850 | 844 | 850 | 15,600 | 850 |
| 2024-06-27 | 858 | 860 | 844 | 844 | 48,500 | 844 |
| 2024-06-26 | 839 | 865 | 836 | 858 | 133,100 | 858 |
| 2024-06-25 | 868 | 869 | 865 | 869 | 11,500 | 869 |
| 2024-06-24 | 867 | 867 | 862 | 864 | 10,600 | 864 |
| 2024-06-21 | 862 | 864 | 860 | 864 | 12,500 | 864 |
| 2024-06-20 | 865 | 865 | 860 | 860 | 7,200 | 860 |
| 2024-06-19 | 872 | 872 | 862 | 862 | 15,500 | 862 |
| 2024-06-18 | 873 | 873 | 868 | 868 | 8,300 | 868 |
| 2024-06-17 | 875 | 875 | 869 | 871 | 18,000 | 871 |
| 2024-06-14 | 870 | 875 | 869 | 873 | 11,200 | 873 |
| 2024-06-13 | 879 | 879 | 870 | 870 | 13,400 | 870 |
| 2024-06-12 | 878 | 878 | 874 | 877 | 15,100 | 877 |
| 2024-06-11 | 877 | 878 | 872 | 877 | 19,500 | 877 |
| 2024-06-10 | 875 | 875 | 870 | 874 | 35,700 | 874 |
| 2024-06-07 | 868 | 869 | 864 | 869 | 10,700 | 869 |
| 2024-06-06 | 868 | 868 | 860 | 864 | 18,900 | 864 |
| 2024-06-05 | 867 | 867 | 857 | 863 | 37,200 | 863 |
| 2024-06-04 | 860 | 863 | 855 | 863 | 20,800 | 863 |
| 2024-06-03 | 858 | 860 | 855 | 857 | 12,000 | 857 |
| 2024-05-31 | 849 | 853 | 846 | 853 | 10,400 | 853 |
| 2024-05-30 | 843 | 850 | 840 | 850 | 18,300 | 850 |
| 2024-05-29 | 851 | 852 | 846 | 846 | 15,300 | 846 |
| 2024-05-28 | 853 | 854 | 834 | 851 | 65,300 | 851 |
| 2024-05-27 | 853 | 853 | 850 | 853 | 21,600 | 853 |
| 2024-05-24 | 854 | 857 | 851 | 853 | 8,800 | 853 |
| 2024-05-23 | 846 | 851 | 846 | 851 | 9,100 | 851 |
| 2024-05-22 | 861 | 861 | 845 | 846 | 47,600 | 846 |
| 2024-05-21 | 865 | 869 | 860 | 861 | 20,800 | 861 |
| 2024-05-20 | 860 | 862 | 855 | 862 | 25,300 | 862 |
| 2024-05-17 | 855 | 860 | 852 | 860 | 22,200 | 860 |
| 2024-05-16 | 855 | 855 | 845 | 854 | 22,200 | 854 |
| 2024-05-15 | 857 | 857 | 845 | 845 | 10,000 | 845 |
| 2024-05-14 | 847 | 850 | 836 | 850 | 19,900 | 850 |
| 2024-05-13 | 863 | 865 | 839 | 841 | 47,500 | 841 |
| 2024-05-10 | 852 | 859 | 850 | 858 | 24,200 | 858 |
| 2024-05-09 | 850 | 850 | 841 | 848 | 16,300 | 848 |
| 2024-05-08 | 843 | 843 | 834 | 840 | 46,900 | 840 |
| 2024-05-07 | 899 | 899 | 824 | 843 | 179,300 | 843 |
| 2024-05-02 | 805 | 811 | 805 | 805 | 29,800 | 805 |
| 2024-05-01 | 806 | 806 | 800 | 802 | 27,100 | 802 |
| 2024-04-30 | 800 | 801 | 795 | 801 | 27,900 | 801 |
| 2024-04-26 | 800 | 802 | 789 | 789 | 68,400 | 789 |
| 2024-04-25 | 809 | 809 | 799 | 802 | 27,400 | 802 |
| 2024-04-24 | 802 | 802 | 798 | 802 | 24,300 | 802 |
| 2024-04-23 | 805 | 805 | 800 | 801 | 11,900 | 801 |
| 2024-04-22 | 800 | 804 | 800 | 802 | 14,700 | 802 |
| 2024-04-19 | 803 | 803 | 795 | 800 | 30,600 | 800 |
| 2024-04-18 | 804 | 806 | 801 | 801 | 9,800 | 801 |
| 2024-04-17 | 806 | 806 | 800 | 800 | 12,300 | 800 |
| 2024-04-16 | 805 | 806 | 801 | 801 | 12,800 | 801 |
| 2024-04-15 | 811 | 811 | 803 | 804 | 17,300 | 804 |
| 2024-04-12 | 813 | 813 | 806 | 811 | 16,500 | 811 |
| 2024-04-11 | 811 | 815 | 810 | 810 | 10,600 | 810 |
| 2024-04-10 | 813 | 814 | 809 | 812 | 14,300 | 812 |
| 2024-04-09 | 809 | 816 | 806 | 813 | 36,900 | 813 |
| 2024-04-08 | 808 | 809 | 801 | 807 | 25,400 | 807 |
| 2024-04-05 | 809 | 809 | 800 | 802 | 22,400 | 802 |
| 2024-04-04 | 812 | 812 | 803 | 809 | 20,200 | 809 |
| 2024-04-03 | 805 | 805 | 794 | 802 | 32,400 | 802 |
| 2024-04-02 | 813 | 813 | 802 | 805 | 28,200 | 805 |
| 2024-04-01 | 818 | 818 | 806 | 810 | 50,200 | 810 |
| 2024-03-29 | 799 | 805 | 795 | 805 | 34,900 | 805 |
| 2024-03-28 | 794 | 795 | 790 | 792 | 30,200 | 792 |
| 2024-03-27 | 791 | 793 | 785 | 789 | 22,700 | 789 |
| 2024-03-26 | 788 | 788 | 782 | 782 | 17,500 | 782 |
| 2024-03-25 | 786 | 791 | 785 | 788 | 36,700 | 788 |
| 2024-03-22 | 786 | 786 | 782 | 784 | 21,100 | 784 |
| 2024-03-21 | 785 | 786 | 780 | 782 | 22,000 | 782 |
| 2024-03-19 | 778 | 780 | 777 | 780 | 17,100 | 780 |
| 2024-03-18 | 778 | 778 | 775 | 775 | 10,700 | 775 |
| 2024-03-15 | 773 | 778 | 773 | 775 | 8,100 | 775 |
| 2024-03-14 | 772 | 777 | 772 | 777 | 4,900 | 777 |
| 2024-03-13 | 775 | 776 | 772 | 772 | 10,100 | 772 |
| 2024-03-12 | 775 | 775 | 770 | 772 | 8,500 | 772 |
| 2024-03-11 | 775 | 778 | 770 | 771 | 26,400 | 771 |
| 2024-03-08 | 773 | 777 | 773 | 774 | 10,800 | 774 |
| 2024-03-07 | 779 | 780 | 773 | 773 | 13,600 | 773 |
| 2024-03-06 | 775 | 779 | 773 | 775 | 9,500 | 775 |
| 2024-03-05 | 775 | 779 | 772 | 776 | 12,400 | 776 |
| 2024-03-04 | 775 | 777 | 772 | 775 | 24,500 | 775 |
| 2024-03-01 | 776 | 778 | 774 | 775 | 10,700 | 775 |
| 2024-02-29 | 776 | 780 | 775 | 776 | 13,300 | 776 |
| 2024-02-28 | 783 | 783 | 778 | 780 | 15,400 | 780 |
| 2024-02-27 | 773 | 783 | 773 | 781 | 22,700 | 781 |
| 2024-02-26 | 772 | 772 | 768 | 772 | 43,400 | 772 |
| 2024-02-22 | 771 | 774 | 767 | 767 | 55,800 | 767 |
| 2024-02-21 | 769 | 773 | 767 | 769 | 32,800 | 769 |
| 2024-02-20 | 776 | 778 | 769 | 769 | 37,600 | 769 |
| 2024-02-19 | 771 | 776 | 771 | 775 | 17,300 | 775 |
| 2024-02-16 | 774 | 774 | 769 | 773 | 39,900 | 773 |
| 2024-02-15 | 783 | 783 | 773 | 774 | 35,000 | 774 |
| 2024-02-14 | 780 | 784 | 778 | 783 | 17,000 | 783 |
| 2024-02-13 | 780 | 783 | 780 | 780 | 12,200 | 780 |
| 2024-02-09 | 781 | 783 | 778 | 780 | 16,400 | 780 |
| 2024-02-08 | 783 | 784 | 779 | 780 | 18,200 | 780 |
| 2024-02-07 | 785 | 785 | 780 | 784 | 18,100 | 784 |
| 2024-02-06 | 786 | 786 | 782 | 782 | 6,800 | 782 |
| 2024-02-05 | 787 | 787 | 782 | 782 | 18,500 | 782 |
| 2024-02-02 | 784 | 787 | 780 | 785 | 24,400 | 785 |
| 2024-02-01 | 798 | 798 | 785 | 786 | 46,500 | 786 |
| 2024-01-31 | 780 | 795 | 780 | 791 | 41,200 | 791 |
| 2024-01-30 | 787 | 789 | 777 | 777 | 87,200 | 777 |
| 2024-01-29 | 785 | 789 | 785 | 789 | 8,800 | 789 |
| 2024-01-26 | 792 | 792 | 783 | 786 | 12,100 | 786 |
| 2024-01-25 | 785 | 792 | 784 | 792 | 48,300 | 792 |
| 2024-01-24 | 780 | 784 | 780 | 784 | 8,100 | 784 |
| 2024-01-23 | 784 | 784 | 780 | 780 | 20,500 | 780 |
| 2024-01-22 | 782 | 785 | 782 | 783 | 9,500 | 783 |
| 2024-01-19 | 784 | 785 | 780 | 781 | 16,900 | 781 |
| 2024-01-18 | 780 | 783 | 780 | 780 | 21,000 | 780 |
| 2024-01-17 | 783 | 785 | 780 | 780 | 12,900 | 780 |
| 2024-01-16 | 784 | 784 | 780 | 782 | 14,400 | 782 |
| 2024-01-15 | 780 | 785 | 780 | 782 | 15,600 | 782 |
| 2024-01-12 | 782 | 783 | 780 | 780 | 14,000 | 780 |
| 2024-01-11 | 780 | 786 | 780 | 782 | 39,900 | 782 |
| 2024-01-10 | 776 | 779 | 775 | 779 | 25,600 | 779 |
| 2024-01-09 | 773 | 775 | 771 | 775 | 21,500 | 775 |
| 2024-01-05 | 774 | 776 | 771 | 772 | 21,900 | 772 |
| 2024-01-04 | 772 | 775 | 768 | 775 | 26,500 | 775 |
分割・併合履歴 ： [2018-12-26]1株→2株
