1. HOME >
  2. 株価時系列 >
  3. 5901 >
  4. 2023年

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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,2902,3062,2712,287269,9002,287
2023-12-282,277.52,285.52,265.52,279.5228,2002,279.50
2023-12-272,281.52,2922,265.52,288.5272,8002,288.50
2023-12-262,2972,3082,2692,283.5320,8002,283.50
2023-12-252,2872,3002,2752,288.5342,8002,288.50
2023-12-222,2212,2592,2202,259283,2002,259
2023-12-212,2152,2202,2022,215.5429,0002,215.50
2023-12-202,2322,2482,2282,235.5368,5002,235.50
2023-12-192,193.52,219.52,1762,212339,8002,212
2023-12-182,1732,1942,1562,184541,9002,184
2023-12-152,1802,1952,168.52,191.5877,7002,191.50
2023-12-142,2302,2322,1952,195446,3002,195
2023-12-132,2632,266.52,2212,223.5530,6002,223.50
2023-12-122,2842,284.52,2622,269394,0002,269
2023-12-112,2552,2822,238.52,271.5962,1002,271.50
2023-12-082,2852,2922,2462,254540,7002,254
2023-12-072,3302,344.52,3172,324402,1002,324
2023-12-062,2812,348.52,280.52,342.5542,2002,342.50
2023-12-052,3002,310.52,2792,279720,7002,279
2023-12-042,3162,3212,300.52,310.5450,6002,310.50
2023-12-012,3182,3372,3042,325533,8002,325
2023-11-302,3072,313.52,2672,294.5611,0002,294.50
2023-11-292,344.52,352.52,3132,313386,4002,313
2023-11-282,3812,3852,358.52,359.5218,3002,359.50
2023-11-272,3832,395.52,3692,379259,6002,379
2023-11-242,4092,4102,3702,375.5220,4002,375.50
2023-11-222,365.52,4082,3632,387233,2002,387
2023-11-212,3832,405.52,3612,370.5326,1002,370.50
2023-11-202,4002,4092,352.52,373.5727,8002,373.50
2023-11-172,374.52,4162,3702,415505,5002,415
2023-11-162,398.52,407.52,3682,375403,9002,375
2023-11-152,4132,428.52,385.52,402.5306,0002,402.50
2023-11-142,387.52,407.52,387.52,397.5346,9002,397.50
2023-11-132,4002,408.52,3792,391.5306,3002,391.50
2023-11-102,3402,3892,3392,380.5376,0002,380.50
2023-11-092,341.52,372.52,3382,354.5496,7002,354.50
2023-11-082,3752,387.52,3332,344927,7002,344
2023-11-072,5002,5052,366.52,367.51,156,4002,367.50
2023-11-062,4892,4972,4422,480913,7002,480
2023-11-022,5272,5582,437.52,444.5920,9002,444.50
2023-11-012,5252,557.52,5072,527768,7002,527
2023-10-312,5312,5432,499.52,525805,6002,525
2023-10-302,507.52,5142,4612,481576,6002,481
2023-10-272,505.52,5442,4952,530362,0002,530
2023-10-262,4972,5112,437.52,460.5402,6002,460.50
2023-10-252,4912,519.52,4842,498621,2002,498
2023-10-242,4622,4682,4022,460.5506,1002,460.50
2023-10-232,4532,469.52,4332,436582,7002,436
2023-10-202,465.52,4792,451.52,460.5489,9002,460.50
2023-10-192,462.52,502.52,462.52,490467,4002,490
2023-10-182,483.52,505.52,460.52,485323,6002,485
2023-10-172,457.52,495.52,4532,469.5438,8002,469.50
2023-10-162,435.52,4542,422.52,435745,5002,435
2023-10-132,4862,497.52,4442,456873,2002,456
2023-10-122,555.52,561.52,516.52,529796,2002,529
2023-10-112,5482,5642,538.52,544400,2002,544
2023-10-102,5512,568.52,505.52,549.5894,1002,549.50
2023-10-062,526.52,593.52,525.52,564.5491,1002,564.50
2023-10-052,452.52,5322,4462,529604,7002,529
2023-10-042,4702,513.52,448.52,4601,276,7002,460
2023-10-032,493.52,5302,4902,500.5994,9002,500.50
2023-10-022,475.52,5662,471.52,526983,6002,526
2023-09-292,4872,499.52,4392,447.5591,8002,447.50
2023-09-282,485.52,505.52,452.52,477764,8002,477
2023-09-272,5662,576.52,5012,5221,060,4002,522
2023-09-262,6102,6262,590.52,592652,0002,592
2023-09-252,704.52,7052,6322,632.5668,9002,632.50
2023-09-222,7222,735.52,696.52,706566,3002,706
2023-09-212,7502,7942,7482,760.5410,9002,760.50
2023-09-202,777.52,796.52,756.52,765578,7002,765
2023-09-192,743.52,8022,728.52,802523,6002,802
2023-09-152,7002,7682,7002,7541,118,0002,754
2023-09-142,629.52,7032,621.52,689646,0002,689
2023-09-132,6002,6452,6002,623645,2002,623
2023-09-122,5932,6142,5802,613.5604,6002,613.50
2023-09-112,5672,583.52,556.52,567.5441,5002,567.50
2023-09-082,573.52,615.52,5652,569604,1002,569
2023-09-072,5902,6192,580.52,602.5531,0002,602.50
2023-09-062,567.52,6122,552.52,594.5604,6002,594.50
2023-09-052,6252,6252,583.52,607768,1002,607
2023-09-042,648.52,667.52,613.52,6271,043,8002,627
2023-09-012,6112,6692,602.52,662.5690,7002,662.50
2023-08-312,5662,658.52,5662,637867,5002,637
2023-08-302,5602,588.52,5422,571489,5002,571
2023-08-292,5252,5452,515.52,532.5419,9002,532.50
2023-08-282,4652,5172,464.52,513535,5002,513
2023-08-252,394.52,451.52,3922,444.5779,7002,444.50
2023-08-242,3932,4042,379.52,390391,4002,390
2023-08-232,359.52,3982,3552,396.5422,5002,396.50
2023-08-222,3452,371.52,338.52,360.5345,4002,360.50
2023-08-212,3232,357.52,3212,335308,4002,335
2023-08-182,345.52,345.52,309.52,318424,0002,318
2023-08-172,3612,365.52,316.52,356.5320,9002,356.50
2023-08-162,3672,376.52,355.52,366.5276,4002,366.50
2023-08-152,3902,407.52,384.52,384.5309,1002,384.50
2023-08-142,382.52,399.52,3792,383360,0002,383
2023-08-102,3112,383.52,3102,383.5603,0002,383.50
2023-08-092,309.52,3102,2862,304.5307,9002,304.50
2023-08-082,2952,3232,2952,308.5516,4002,308.50
2023-08-072,258.52,285.52,2452,276.5443,2002,276.50
2023-08-042,2272,278.52,2252,274771,6002,274
2023-08-032,287.52,287.52,2442,255793,7002,255
2023-08-022,3102,337.52,3012,313.5451,5002,313.50
2023-08-012,296.52,3512,295.52,332456,4002,332
2023-07-312,283.52,320.52,2822,311.51,135,2002,311.50
2023-07-282,225.52,260.52,2012,254732,1002,254
2023-07-272,2472,259.52,228.52,256.5326,6002,256.50
2023-07-262,2502,2632,245.52,255328,2002,255
2023-07-252,2372,246.52,2232,246.5399,7002,246.50
2023-07-242,1712,2442,1672,234539,1002,234
2023-07-212,1722,2062,1492,191.5812,0002,191.50
2023-07-202,1242,1552,1222,137.5357,8002,137.50
2023-07-192,1282,140.52,1092,123.5568,1002,123.50
2023-07-182,0902,1182,0842,112259,9002,112
2023-07-142,1012,1012,068.52,072.5263,8002,072.50
2023-07-132,085.52,1022,070.52,086.5291,7002,086.50
2023-07-122,1272,1292,0792,079.5317,9002,079.50
2023-07-112,121.52,131.52,109.52,118.5513,3002,118.50
2023-07-102,0962,117.52,0902,112.5486,9002,112.50
2023-07-072,0822,1042,0702,089.5320,4002,089.50
2023-07-062,0952,107.52,0802,105338,6002,105
2023-07-052,115.52,1272,100.52,117.5220,8002,117.50
2023-07-042,1232,143.52,122.52,123276,1002,123
2023-07-032,1312,1532,127.52,143.5363,5002,143.50
2023-06-302,135.52,1402,105.52,117371,4002,117
2023-06-292,1252,1402,1122,119231,3002,119
2023-06-282,101.52,146.52,0952,142441,3002,142
2023-06-272,082.52,0872,0612,083319,3002,083
2023-06-262,0632,0922,053.52,078.5310,9002,078.50
2023-06-232,0952,100.52,0622,065432,8002,065
2023-06-222,0922,114.52,0842,090.5402,8002,090.50
2023-06-212,0722,1042,064.52,099554,1002,099
2023-06-202,0802,0822,0522,071482,8002,071
2023-06-192,1222,1222,0802,091.5383,7002,091.50
2023-06-162,1302,1382,106.52,117771,4002,117
2023-06-152,1332,1572,123.52,138.5512,2002,138.50
2023-06-142,1442,151.52,1272,131.5542,6002,131.50
2023-06-132,1252,147.52,1192,134431,7002,134
2023-06-122,1282,132.52,1192,124.5295,4002,124.50
2023-06-092,1082,132.52,103.52,127599,3002,127
2023-06-082,1092,1192,082.52,096.5489,2002,096.50
2023-06-072,143.52,1482,1032,115644,5002,115
2023-06-062,1202,130.52,0992,130.5486,4002,130.50
2023-06-052,1502,153.52,1282,136716,0002,136
2023-06-022,0962,1262,0912,126551,6002,126
2023-06-012,0902,0952,0652,086903,4002,086
2023-05-312,0882,1152,0732,1152,037,4002,115
2023-05-302,0702,1012,0462,0902,345,5002,090
2023-05-292,0912,0962,0522,090932,5002,090
2023-05-262,1132,1192,0882,098503,1002,098
2023-05-252,1372,1682,1142,121987,1002,121
2023-05-242,1212,1322,1042,114448,8002,114
2023-05-232,1332,1732,1232,137976,7002,137
2023-05-222,1592,1652,1102,125669,2002,125
2023-05-192,1792,2152,1672,189679,7002,189
2023-05-182,2202,2252,1762,183838,3002,183
2023-05-172,1522,2192,1312,2071,120,4002,207
2023-05-162,1552,1752,1332,1681,146,1002,168
2023-05-152,1402,1602,0612,1582,082,5002,158
2023-05-121,9792,0051,9752,000733,5002,000
2023-05-111,9631,9771,9571,971404,1001,971
2023-05-101,9851,9921,9731,975507,8001,975
2023-05-091,9741,9771,9451,974395,4001,974
2023-05-081,9521,9781,9471,974420,1001,974
2023-05-021,9521,9651,9331,955340,2001,955
2023-05-011,9381,9711,9291,969400,4001,969
2023-04-281,9061,9151,8991,915478,7001,915
2023-04-271,8691,9011,8641,892470,1001,892
2023-04-261,8781,8841,8591,876314,9001,876
2023-04-251,8941,9021,8851,890260,1001,890
2023-04-241,8941,8971,8831,896242,0001,896
2023-04-211,8691,8741,8611,872300,7001,872
2023-04-201,8801,8811,8611,870409,8001,870
2023-04-191,8611,8811,8581,881345,8001,881
2023-04-181,8601,8651,8511,859332,5001,859
2023-04-171,8601,8711,8471,866471,9001,866
2023-04-141,8701,8781,8531,859313,7001,859
2023-04-131,8781,8781,8561,866425,1001,866
2023-04-121,8751,8851,8631,875336,3001,875
2023-04-111,8521,8651,8451,859319,4001,859
2023-04-101,8251,8451,8221,841310,3001,841
2023-04-071,8091,8231,8041,814245,9001,814
2023-04-061,7951,8131,7881,805452,4001,805
2023-04-051,8091,8141,7851,808543,0001,808
2023-04-041,8461,8511,8251,844470,6001,844
2023-04-031,8321,8441,8171,840562,8001,840
2023-03-311,7821,8321,7811,826793,7001,826
2023-03-301,7631,7721,7311,757519,1001,757
2023-03-291,7801,7941,7711,794634,4001,794
2023-03-281,7921,7921,7581,767410,1001,767
2023-03-271,7861,7911,7641,765290,1001,765
2023-03-241,7511,7681,7451,762298,9001,762
2023-03-231,7411,7681,7331,768347,9001,768
2023-03-221,7631,7711,7511,756455,7001,756
2023-03-201,7801,7811,7191,727503,4001,727
2023-03-171,8131,8131,7741,789639,4001,789
2023-03-161,7631,7951,7601,788530,7001,788
2023-03-151,7631,8181,7571,803484,3001,803
2023-03-141,7901,7901,7261,737748,5001,737
2023-03-131,8671,8711,8201,826466,3001,826
2023-03-101,8551,8921,8551,886580,8001,886
2023-03-091,8441,8841,8411,881453,7001,881
2023-03-081,8331,8501,8251,830421,1001,830
2023-03-071,8031,8291,8021,829427,7001,829
2023-03-061,8031,8211,7921,816416,9001,816
2023-03-031,8001,8051,7801,787648,5001,787
2023-03-021,7871,7981,7761,781366,9001,781
2023-03-011,7661,7801,7631,773332,0001,773
2023-02-281,7861,7891,7691,771519,6001,771
2023-02-271,7611,7811,7611,779304,8001,779
2023-02-241,7441,7851,7441,774564,3001,774
2023-02-221,7581,7601,7291,735395,6001,735
2023-02-211,7411,7821,7411,764547,6001,764
2023-02-201,7271,7451,7181,738201,4001,738
2023-02-171,7091,7241,7061,712277,8001,712
2023-02-161,7281,7381,7101,720278,5001,720
2023-02-151,7201,7311,7141,723374,6001,723
2023-02-141,6881,7161,6831,706598,0001,706
2023-02-131,6361,6831,6331,680535,1001,680
2023-02-101,6351,6481,6301,636408,4001,636
2023-02-091,6441,6631,6431,654299,3001,654
2023-02-081,6151,6511,6151,648329,4001,648
2023-02-071,6201,6221,6091,613386,7001,613
2023-02-061,6421,6611,6071,619740,1001,619
2023-02-031,6521,6521,6271,632284,1001,632
2023-02-021,6731,6751,6451,645367,3001,645
2023-02-011,6951,7001,6681,672399,9001,672
2023-01-311,6651,7141,6641,6811,484,9001,681
2023-01-301,6621,6691,6421,659578,3001,659
2023-01-271,6511,6781,6451,657662,7001,657
2023-01-261,6541,6551,6171,633727,0001,633
2023-01-251,6281,6611,6211,658542,1001,658
2023-01-241,6291,6301,6171,624573,8001,624
2023-01-231,6351,6361,6141,626633,9001,626
2023-01-201,6231,6351,6141,629367,6001,629
2023-01-191,5951,6221,5871,611507,0001,611
2023-01-181,5891,5941,5721,586328,9001,586
2023-01-171,5711,5911,5711,587378,2001,587
2023-01-161,5701,5751,5601,571313,4001,571
2023-01-131,5521,5791,5511,569422,6001,569
2023-01-121,5711,5721,5541,555490,3001,555
2023-01-111,5801,5831,5661,574617,2001,574
2023-01-101,5751,5831,5671,570460,7001,570
2023-01-061,5651,5771,5601,569508,8001,569
2023-01-051,5701,5731,5531,573596,5001,573
2023-01-041,6151,6151,5871,587463,0001,587

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