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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
