4248 竹本容器(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1989290289189610,900896
2021-04-1688891588588855,800888
2021-04-1588689888588920,400889
2021-04-1488689288388624,200886
2021-04-1389089088488612,900886
2021-04-1288188888188310,600883
2021-04-0987888687888121,700881
2021-04-0888588787587826,300878
2021-04-0788189788189021,600890
2021-04-0688689187888224,800882
2021-04-0588388988188213,900882
2021-04-0287388387388116,400881
2021-04-0188188387387524,500875
2021-03-3187989187888025,100880
2021-03-3090090588388328,900883
2021-03-2989990388490028,200900
2021-03-2688889688689411,300894
2021-03-2587188686588521,500885
2021-03-2489990085885845,000858
2021-03-2390590789990424,100904
2021-03-2290590890190519,100905
2021-03-1990490990090918,200909
2021-03-1889590689090624,300906
2021-03-1789689688689617,100896
2021-03-1689490289089617,800896
2021-03-1587489586589444,900894
2021-03-1287587586386721,600867
2021-03-1185686985586918,500869
2021-03-1086086685485819,100858
2021-03-0984786884386832,900868
2021-03-0884985984384727,300847
2021-03-0583884182383831,300838
2021-03-0485085083184126,700841
2021-03-0383585883584941,400849
2021-03-0284584583083423,000834
2021-03-0184684682684040,100840
2021-02-2683084682483649,200836
2021-02-2585285283784025,700840
2021-02-2486786783884157,900841
2021-02-2286787386586724,100867
2021-02-1987987986486762,700867
2021-02-1890290287787953,200879
2021-02-1790091189890729,000907
2021-02-1690590588290041,700900
2021-02-1591491889689748,300897
2021-02-1290291690190742,800907
2021-02-1088590088589955,500899
2021-02-0988088787688070,300880
2021-02-0888689587887962,700879
2021-02-0588489287888320,500883
2021-02-0488290087687887,800878
2021-02-0388088787587960,400879
2021-02-0289989987788066,700880
2021-02-0188090587088985,400889
2021-01-2992893391291440,000914
2021-01-2890892790592239,700922
2021-01-2792092491391521,600915
2021-01-2691092491092434,600924
2021-01-2591691789691560,300915
2021-01-2292792791992023,100920
2021-01-2192292991892726,100927
2021-01-2091692191191920,200919
2021-01-1993493891691739,700917
2021-01-1892694591894033,100940
2021-01-1594094092692932,200929
2021-01-1493294893294335,000943
2021-01-1393294293194031,800940
2021-01-1292393291193246,000932
2021-01-0893093091992733,400927
2021-01-0791893391892434,100924
2021-01-0690792490792225,600922
2021-01-0592592590590838,000908
2021-01-0494194191892171,300921

分割・併合履歴 : [2018-12-26]1株→2株