株式
  1. HOME >
  2. 株価時系列 >
  3. 5901

5901 東洋製罐グループホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-08-223,5513,5803,5363,580200,2003,580
2025-08-213,5493,5633,5013,552244,8003,552
2025-08-203,5053,5433,4773,535329,6003,535
2025-08-193,4953,5133,4603,512307,2003,512
2025-08-183,4363,5083,4223,492377,9003,492
2025-08-153,4363,4363,4033,436545,6003,436
2025-08-143,4633,4653,4183,436319,4003,436
2025-08-133,4563,5033,4453,480453,3003,480
2025-08-123,4493,4803,4303,455562,1003,455
2025-08-083,3473,4093,3313,409466,9003,409
2025-08-073,2993,3693,2913,347556,9003,347
2025-08-063,2553,3103,2343,273573,5003,273
2025-08-053,1743,2063,1573,185538,6003,185
2025-08-043,1373,1883,1253,169434,7003,169
2025-08-013,1493,2133,1403,202419,5003,202
2025-07-313,1263,1473,1023,1371,039,0003,137
2025-07-303,0883,1163,0693,103388,4003,103
2025-07-293,0733,0923,0543,089401,2003,089
2025-07-283,0913,1163,0723,098357,4003,098
2025-07-253,1043,1403,1003,116381,2003,116
2025-07-243,0743,1083,0533,098388,6003,098
2025-07-233,0453,0713,0233,053481,1003,053
2025-07-223,0123,0222,9913,012165,2003,012
2025-07-183,0063,0122,982.53,012213,2003,012
2025-07-172,9603,0202,9572,999301,2002,999
2025-07-162,972.53,0012,9502,957307,4002,957
2025-07-152,9753,0082,9492,950390,4002,950
2025-07-142,9302,9642,9252,955217,9002,955
2025-07-112,9502,9632,928.52,938.5264,0002,938.50
2025-07-102,9202,922.52,882.52,905272,6002,905
2025-07-092,9152,9602,908.52,910228,3002,910
2025-07-082,8752,9182,8602,918277,6002,918
2025-07-072,936.52,955.52,900.52,901208,3002,901
2025-07-042,907.52,9522,9022,952301,0002,952
2025-07-032,956.52,968.52,8802,917.5380,9002,917.50
2025-07-022,8502,9732,8432,956.5581,8002,956.50
2025-07-012,8302,8662,827.52,843349,9002,843
2025-06-302,812.52,8412,812.52,823396,3002,823
2025-06-272,7902,825.52,757.52,800398,1002,800
2025-06-262,7502,772.52,7442,770.5363,5002,770.50
2025-06-252,8012,8012,7582,759239,0002,759
2025-06-242,8042,808.52,770.52,792262,9002,792
2025-06-232,8002,8042,7762,793327,8002,793
2025-06-202,831.52,8532,8002,800707,8002,800
2025-06-192,850.52,869.52,836.52,843272,0002,843
2025-06-182,8532,870.52,838.52,844.5303,1002,844.50
2025-06-172,8582,884.52,846.52,853302,0002,853
2025-06-162,855.52,8652,8352,855.5290,9002,855.50
2025-06-132,821.52,8362,7972,822281,2002,822
2025-06-122,8402,847.52,8162,839273,9002,839
2025-06-112,852.52,8562,8302,854331,1002,854
2025-06-102,863.52,8762,851.52,863.5363,9002,863.50
2025-06-092,8752,9152,863.52,863.5419,2002,863.50
2025-06-062,8102,864.52,809.52,853438,3002,853
2025-06-052,7652,8172,7652,804.5468,8002,804.50
2025-06-042,728.52,790.52,7182,777.5313,5002,777.50
2025-06-032,7702,7702,707.52,728.5513,9002,728.50
2025-06-022,809.52,8202,7582,780.5319,4002,780.50
2025-05-302,7752,836.52,763.52,834.5922,0002,834.50
2025-05-292,8202,837.52,7852,791.5432,4002,791.50
2025-05-282,7992,813.52,783.52,796391,5002,796
2025-05-272,7772,786.52,7582,773206,0002,773
2025-05-262,821.52,8262,748.52,772.5359,3002,772.50
2025-05-232,818.52,8362,7772,806594,5002,806
2025-05-222,6762,8062,6742,803.5807,0002,803.50
2025-05-212,684.52,715.52,662.52,674319,8002,674
2025-05-202,7502,767.52,6522,666494,4002,666
2025-05-192,724.52,7512,6802,743.5559,0002,743.50
2025-05-162,6712,7582,6502,7431,073,8002,743
2025-05-152,558.52,7082,5502,6221,451,0002,622
2025-05-142,5402,547.52,512.52,539.5281,0002,539.50
2025-05-132,5502,5732,546.52,550227,2002,550
2025-05-122,578.52,5842,522.52,544292,3002,544
2025-05-092,539.52,611.52,533.52,578.5580,6002,578.50
2025-05-082,4802,539.52,475.52,539.5472,3002,539.50
2025-05-072,4702,4982,4652,493.5428,3002,493.50
2025-05-022,452.52,4802,4502,474310,7002,474
2025-05-012,4952,502.52,4582,464.5218,1002,464.50
2025-04-302,516.52,520.52,473.52,492412,7002,492
2025-04-282,4802,5002,4682,4931,153,7002,493
2025-04-252,4422,5082,437.52,480468,1002,480
2025-04-242,425.52,4502,419.52,440291,5002,440
2025-04-232,437.52,449.52,4252,438287,6002,438
2025-04-222,416.52,430.52,406.52,412235,5002,412
2025-04-212,4202,4272,3992,413308,9002,413
2025-04-182,4252,4382,416.52,438148,1002,438
2025-04-172,3762,4372,3642,432.5351,6002,432.50
2025-04-162,3752,3972,361.52,376151,3002,376
2025-04-152,411.52,4242,374.52,377.5200,0002,377.50
2025-04-142,4102,428.52,391.52,396.5359,1002,396.50
2025-04-112,378.52,405.52,340.52,403.5414,7002,403.50
2025-04-102,3992,403.52,3552,394.5398,9002,394.50
2025-04-092,3032,3202,2532,305537,5002,305
2025-04-082,319.52,3492,2982,325800,7002,325
2025-04-072,1622,308.52,1422,269.5954,0002,269.50
2025-04-042,3802,389.52,2972,355.5534,0002,355.50
2025-04-032,3802,415.52,367.52,407.5457,0002,407.50
2025-04-022,4452,4702,4132,422336,2002,422
2025-04-012,4702,4792,444.52,445331,8002,445
2025-03-312,456.52,4702,4282,445514,5002,445
2025-03-282,4682,474.52,4452,469411,6002,469
2025-03-272,497.52,530.52,4892,530.5322,7002,530.50
2025-03-262,5222,5252,491.52,504.5313,2002,504.50
2025-03-252,5312,5312,4892,513.5404,5002,513.50
2025-03-242,5452,5502,498.52,534529,7002,534
2025-03-212,487.52,547.52,481.52,547.52,348,7002,547.50
2025-03-192,4602,491.52,4582,488410,0002,488
2025-03-182,4562,472.52,4452,472.5422,9002,472.50
2025-03-172,431.52,441.52,423.52,440314,9002,440
2025-03-142,4452,460.52,433.52,433.5396,4002,433.50
2025-03-132,4232,4742,416.52,454.5501,3002,454.50
2025-03-122,3752,437.52,373.52,424.5729,8002,424.50
2025-03-112,4082,418.52,3802,398.5707,1002,398.50
2025-03-102,4552,4762,442.52,452.5501,4002,452.50
2025-03-072,4852,485.52,4512,466.5525,8002,466.50
2025-03-062,5092,524.52,4862,500477,1002,500
2025-03-052,4882,5102,4812,486611,1002,486
2025-03-042,5152,531.52,483.52,488533,5002,488
2025-03-032,4342,546.52,4232,513.51,025,1002,513.50
2025-02-282,3372,363.52,319.52,356581,0002,356
2025-02-272,3202,339.52,311.52,339.5172,7002,339.50
2025-02-262,3202,3202,3002,313247,5002,313
2025-02-252,3222,3372,3132,324388,1002,324
2025-02-212,3282,334.52,308.52,325198,9002,325
2025-02-202,3402,3592,3182,333.5457,5002,333.50
2025-02-192,314.52,354.52,297.52,320.5268,5002,320.50
2025-02-182,299.52,310.52,2882,297.5195,8002,297.50
2025-02-172,3312,3312,2812,300229,9002,300
2025-02-142,330.52,3432,318.52,323171,9002,323
2025-02-132,3342,3342,3122,330.5277,7002,330.50
2025-02-122,3342,341.52,307.52,315335,5002,315
2025-02-102,395.52,3982,3232,324330,8002,324
2025-02-072,3552,4282,3412,400675,5002,400
2025-02-062,2992,3052,2722,305276,7002,305
2025-02-052,3112,3212,281.52,292372,1002,292
2025-02-042,3432,3522,3132,313301,6002,313
2025-02-032,337.52,3612,3092,317.5355,8002,317.50
2025-01-312,3802,3802,3522,361221,2002,361
2025-01-302,3612,390.52,3612,390312,3002,390
2025-01-292,3502,3742,3452,361350,5002,361
2025-01-282,358.52,3692,347.52,347.5382,8002,347.50
2025-01-272,342.52,3912,332.52,376409,4002,376
2025-01-242,3262,3422,3132,320523,4002,320
2025-01-232,2902,313.52,2882,306219,5002,306
2025-01-222,2862,308.52,277.52,300.5292,8002,300.50
2025-01-212,3042,3072,281.52,286220,9002,286
2025-01-202,2832,299.52,271.52,290275,2002,290
2025-01-172,2552,2902,243.52,283415,5002,283
2025-01-162,284.52,291.52,262.52,262.5419,8002,262.50
2025-01-152,291.52,2992,2642,284.5299,7002,284.50
2025-01-142,3122,327.52,284.52,291.5429,6002,291.50
2025-01-102,3232,336.52,311.52,312307,1002,312
2025-01-092,3502,352.52,3222,323403,7002,323
2025-01-082,3582,362.52,339.52,353.5358,6002,353.50
2025-01-072,3902,3922,358.52,366396,6002,366
2025-01-062,4002,435.52,3872,392380,5002,392

分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株