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
2025-04-042,3802,389.52,2972,355.5534,0002,355.50
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