4248 竹本容器(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-2084485283783734,100837
2023-03-1784084884084411,200844
2023-03-1683684483084219,500842
2023-03-1583084583084311,300843
2023-03-1483083682683046,400830
2023-03-1383583682983527,300835
2023-03-1085085284384426,000844
2023-03-0985986285085034,500850
2023-03-0885386585285929,800859
2023-03-0786386384486352,900863
2023-03-0683784083783711,800837
2023-03-0384384883683917,700839
2023-03-0284085783884137,800841
2023-03-0185785784184212,900842
2023-02-2885085984785723,600857
2023-02-2783785283684625,700846
2023-02-2483583683283520,700835
2023-02-2283583883283518,500835
2023-02-2183383783383511,600835
2023-02-2083383783283718,900837
2023-02-1783183683083331,800833
2023-02-1684885582883683,100836
2023-02-1583283782383442,400834
2023-02-1484585483683634,100836
2023-02-1386186484184468,000844
2023-02-10847863843860100,300860
2023-02-0982685082685070,200850
2023-02-08815834806834111,400834
2023-02-07823844780817644,300817
2023-02-0674674974174834,500748
2023-02-0374374374074015,600740
2023-02-0274574774374312,400743
2023-02-0175075174474417,100744
2023-01-3174575474574815,200748
2023-01-3075275574274354,000743
2023-01-2775175674975322,500753
2023-01-267607607537569,600756
2023-01-2575475974975813,500758
2023-01-2474675274675212,800752
2023-01-237497507457467,300746
2023-01-2073975473974720,400747
2023-01-197427427377397,400739
2023-01-1873474273274211,200742
2023-01-1773173473173317,100733
2023-01-1673373373073314,700733
2023-01-1373373672973317,900733
2023-01-1273573572772911,200729
2023-01-1172973372673323,800733
2023-01-107347347287299,700729
2023-01-0672773072672910,600729
2023-01-0573173372672717,900727
2023-01-0474274273173110,300731

分割・併合履歴 : [2018-12-26]1株→2株