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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-292,429.52,4392,404.52,438.5325,8002,438.50
2024-03-282,5002,5012,373.52,379.5666,5002,379.50
2024-03-272,5502,5612,537.52,544.5548,6002,544.50
2024-03-262,5272,5282,485.52,517.5237,8002,517.50
2024-03-252,5762,5762,519.52,524.5498,4002,524.50
2024-03-222,599.52,603.52,5502,565349,0002,565
2024-03-212,5592,6332,558.52,597.5468,6002,597.50
2024-03-192,5802,5932,5312,550.5338,1002,550.50
2024-03-182,5762,5772,5352,573441,8002,573
2024-03-152,4662,5982,4402,5671,608,2002,567
2024-03-142,4262,434.52,4102,434221,0002,434
2024-03-132,4322,4592,4142,421.5288,4002,421.50
2024-03-122,4602,4612,4102,436.5237,5002,436.50
2024-03-112,4502,4762,4202,457.5360,9002,457.50
2024-03-082,402.52,461.52,400.52,451.5391,3002,451.50
2024-03-072,4572,472.52,432.52,445350,9002,445
2024-03-062,4342,476.52,4182,467310,0002,467
2024-03-052,4422,4602,4112,450423,7002,450
2024-03-042,4812,504.52,455.52,459411,4002,459
2024-03-012,5202,5202,476.52,485464,3002,485
2024-02-292,522.52,530.52,489.52,518499,9002,518
2024-02-282,5172,543.52,5072,539.5409,5002,539.50
2024-02-272,490.52,5242,4802,517467,8002,517
2024-02-262,5282,557.52,4992,507396,3002,507
2024-02-222,4982,5042,4832,492304,8002,492
2024-02-212,474.52,4802,4522,474262,1002,474
2024-02-202,509.52,5102,454.52,468389,1002,468
2024-02-192,453.52,502.52,450.52,495.5319,3002,495.50
2024-02-162,449.52,4772,4382,468.5297,1002,468.50
2024-02-152,4802,4812,4072,443.5356,9002,443.50
2024-02-142,470.52,498.52,454.52,469577,5002,469
2024-02-132,3992,4922,396.52,465.5875,1002,465.50
2024-02-092,4482,4652,367.52,367.5777,6002,367.50
2024-02-082,582.52,584.52,4602,4681,389,6002,468
2024-02-072,3892,4112,371.52,404576,5002,404
2024-02-062,356.52,3852,3522,377.5318,2002,377.50
2024-02-052,3502,368.52,3482,354.5303,0002,354.50
2024-02-022,3652,3652,329.52,333217,9002,333
2024-02-012,3602,3672,3282,344.5257,6002,344.50
2024-01-312,3222,3582,3012,357.5867,9002,357.50
2024-01-302,3412,351.52,3192,334.5927,0002,334.50
2024-01-292,318.52,353.52,3182,333368,3002,333
2024-01-262,3452,3502,3112,312362,7002,312
2024-01-252,360.52,3672,346.52,355274,3002,355
2024-01-242,3672,379.52,340.52,360.5234,4002,360.50
2024-01-232,3722,3822,344.52,363.5317,3002,363.50
2024-01-222,3392,3792,3372,377.5291,6002,377.50
2024-01-192,349.52,349.52,301.52,313330,0002,313
2024-01-182,331.52,3642,3232,324252,1002,324
2024-01-172,3862,404.52,342.52,342.5338,7002,342.50
2024-01-162,4022,4052,354.52,367.5322,9002,367.50
2024-01-152,359.52,406.52,3592,402232,4002,402
2024-01-122,407.52,414.52,343.52,359.5412,8002,359.50
2024-01-112,4132,4312,402.52,402.5367,2002,402.50
2024-01-102,373.52,399.52,373.52,383.5320,6002,383.50
2024-01-092,3852,4052,358.52,378.5302,0002,378.50
2024-01-052,3352,366.52,325.52,364359,1002,364
2024-01-042,280.52,3342,2562,333331,0002,333

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