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
2024-05-2186586986086120,800861
2024-05-2086086285586225,300862
2024-05-1785586085286022,200860
2024-05-1685585584585422,200854
2024-05-1585785784584510,000845
2024-05-1484785083685019,900850
2024-05-1386386583984147,500841
2024-05-1085285985085824,200858
2024-05-0985085084184816,300848
2024-05-0884384383484046,900840
2024-05-07899899824843179,300843
2024-05-0280581180580529,800805
2024-05-0180680680080227,100802
2024-04-3080080179580127,900801
2024-04-2680080278978968,400789
2024-04-2580980979980227,400802
2024-04-2480280279880224,300802
2024-04-2380580580080111,900801
2024-04-2280080480080214,700802
2024-04-1980380379580030,600800
2024-04-188048068018019,800801
2024-04-1780680680080012,300800
2024-04-1680580680180112,800801
2024-04-1581181180380417,300804
2024-04-1281381380681116,500811
2024-04-1181181581081010,600810
2024-04-1081381480981214,300812
2024-04-0980981680681336,900813
2024-04-0880880980180725,400807
2024-04-0580980980080222,400802
2024-04-0481281280380920,200809
2024-04-0380580579480232,400802
2024-04-0281381380280528,200805
2024-04-0181881880681050,200810
2024-03-2979980579580534,900805
2024-03-2879479579079230,200792
2024-03-2779179378578922,700789
2024-03-2678878878278217,500782
2024-03-2578679178578836,700788
2024-03-2278678678278421,100784
2024-03-2178578678078222,000782
2024-03-1977878077778017,100780
2024-03-1877877877577510,700775
2024-03-157737787737758,100775
2024-03-147727777727774,900777
2024-03-1377577677277210,100772
2024-03-127757757707728,500772
2024-03-1177577877077126,400771
2024-03-0877377777377410,800774
2024-03-0777978077377313,600773
2024-03-067757797737759,500775
2024-03-0577577977277612,400776
2024-03-0477577777277524,500775
2024-03-0177677877477510,700775
2024-02-2977678077577613,300776
2024-02-2878378377878015,400780
2024-02-2777378377378122,700781
2024-02-2677277276877243,400772
2024-02-2277177476776755,800767
2024-02-2176977376776932,800769
2024-02-2077677876976937,600769
2024-02-1977177677177517,300775
2024-02-1677477476977339,900773
2024-02-1578378377377435,000774
2024-02-1478078477878317,000783
2024-02-1378078378078012,200780
2024-02-0978178377878016,400780
2024-02-0878378477978018,200780
2024-02-0778578578078418,100784
2024-02-067867867827826,800782
2024-02-0578778778278218,500782
2024-02-0278478778078524,400785
2024-02-0179879878578646,500786
2024-01-3178079578079141,200791
2024-01-3078778977777787,200777
2024-01-297857897857898,800789
2024-01-2679279278378612,100786
2024-01-2578579278479248,300792
2024-01-247807847807848,100784
2024-01-2378478478078020,500780
2024-01-227827857827839,500783
2024-01-1978478578078116,900781
2024-01-1878078378078021,000780
2024-01-1778378578078012,900780
2024-01-1678478478078214,400782
2024-01-1578078578078215,600782
2024-01-1278278378078014,000780
2024-01-1178078678078239,900782
2024-01-1077677977577925,600779
2024-01-0977377577177521,500775
2024-01-0577477677177221,900772
2024-01-0477277576877526,500775

分割・併合履歴 : [2018-12-26]1株→2株