竹本容器
4248スタンダード/化学/Takemoto Yohki Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 880.0 | 880.0 | 865.0 | 880.0 | -4.0 | -0.45% | 34,700 |
| 2026-03-12 | 892.0 | 894.0 | 884.0 | 884.0 | -11.0 | -1.23% | 8,600 |
| 2026-03-11 | 894.0 | 895.0 | 890.0 | 895.0 | +2.0 | +0.22% | 10,300 |
| 2026-03-10 | 891.0 | 894.0 | 889.0 | 893.0 | +3.0 | +0.34% | 9,300 |
| 2026-03-09 | 890.0 | 901.0 | 880.0 | 890.0 | -8.0 | -0.89% | 38,400 |
| 2026-03-06 | 903.0 | 903.0 | 895.0 | 898.0 | -5.0 | -0.55% | 13,200 |
| 2026-03-05 | 899.0 | 904.0 | 898.0 | 903.0 | +13.0 | +1.46% | 13,200 |
| 2026-03-04 | 895.0 | 895.0 | 890.0 | 890.0 | -6.0 | -0.67% | 25,300 |
| 2026-03-03 | 905.0 | 905.0 | 896.0 | 896.0 | -9.0 | -0.99% | 22,100 |
| 2026-03-02 | 902.0 | 905.0 | 900.0 | 905.0 | +12.0 | +1.34% | 53,600 |
| 2026-02-27 | 891.0 | 893.0 | 891.0 | 893.0 | +2.0 | +0.22% | 8,100 |
| 2026-02-26 | 889.0 | 891.0 | 889.0 | 891.0 | +2.0 | +0.22% | 8,500 |
| 2026-02-25 | 894.0 | 895.0 | 888.0 | 889.0 | -2.0 | -0.22% | 7,600 |
| 2026-02-24 | 895.0 | 895.0 | 890.0 | 891.0 | -4.0 | -0.45% | 14,000 |
| 2026-02-20 | 899.0 | 900.0 | 894.0 | 895.0 | -3.0 | -0.33% | 5,700 |
| 2026-02-19 | 895.0 | 899.0 | 895.0 | 898.0 | +3.0 | +0.34% | 14,200 |
| 2026-02-18 | 899.0 | 899.0 | 895.0 | 895.0 | -4.0 | -0.44% | 7,400 |
| 2026-02-17 | 893.0 | 899.0 | 892.0 | 899.0 | +6.0 | +0.67% | 24,000 |
| 2026-02-16 | 893.0 | 893.0 | 890.0 | 893.0 | +3.0 | +0.34% | 13,400 |
| 2026-02-13 | 890.0 | 891.0 | 886.0 | 890.0 | +2.0 | +0.23% | 16,500 |
| 2026-02-12 | 885.0 | 889.0 | 883.0 | 888.0 | +8.0 | +0.91% | 20,900 |
| 2026-02-10 | 877.0 | 883.0 | 876.0 | 880.0 | +4.0 | +0.46% | 22,900 |
| 2026-02-09 | 875.0 | 876.0 | 871.0 | 876.0 | +5.0 | +0.57% | 14,900 |
| 2026-02-06 | 872.0 | 872.0 | 868.0 | 871.0 | -1.0 | -0.11% | 6,100 |
| 2026-02-05 | 871.0 | 873.0 | 870.0 | 872.0 | -1.0 | -0.11% | 5,200 |
| 2026-02-04 | 870.0 | 873.0 | 867.0 | 873.0 | +3.0 | +0.34% | 10,700 |
| 2026-02-03 | 873.0 | 873.0 | 864.0 | 870.0 | +8.0 | +0.93% | 8,200 |
| 2026-02-02 | 876.0 | 876.0 | 856.0 | 862.0 | -14.0 | -1.60% | 38,100 |
| 2026-01-30 | 855.0 | 880.0 | 853.0 | 876.0 | +22.0 | +2.58% | 48,500 |
| 2026-01-29 | 854.0 | 855.0 | 853.0 | 854.0 | +1.0 | +0.12% | 3,700 |
| 2026-01-28 | 854.0 | 855.0 | 852.0 | 853.0 | -1.0 | -0.12% | 2,900 |
| 2026-01-27 | 857.0 | 857.0 | 850.0 | 854.0 | -1.0 | -0.12% | 7,700 |
| 2026-01-26 | 853.0 | 856.0 | 852.0 | 855.0 | 0.0 | 0.00% | 9,400 |
| 2026-01-23 | 860.0 | 860.0 | 852.0 | 855.0 | -2.0 | -0.23% | 9,800 |
| 2026-01-22 | 856.0 | 859.0 | 856.0 | 857.0 | +2.0 | +0.23% | 4,700 |
| 2026-01-21 | 858.0 | 858.0 | 855.0 | 855.0 | 0.0 | 0.00% | 6,800 |
| 2026-01-20 | 858.0 | 859.0 | 855.0 | 855.0 | -2.0 | -0.23% | 5,300 |
| 2026-01-19 | 856.0 | 858.0 | 855.0 | 857.0 | +1.0 | +0.12% | 6,300 |
| 2026-01-16 | 857.0 | 857.0 | 853.0 | 856.0 | +3.0 | +0.35% | 5,100 |
| 2026-01-15 | 856.0 | 857.0 | 850.0 | 853.0 | 0.0 | 0.00% | 9,200 |
| 2026-01-14 | 855.0 | 857.0 | 853.0 | 853.0 | -2.0 | -0.23% | 6,600 |
| 2026-01-13 | 860.0 | 860.0 | 850.0 | 855.0 | -2.0 | -0.23% | 23,200 |
| 2026-01-09 | 855.0 | 857.0 | 851.0 | 857.0 | +2.0 | +0.23% | 6,800 |
| 2026-01-08 | 850.0 | 855.0 | 850.0 | 855.0 | +4.0 | +0.47% | 6,500 |
| 2026-01-07 | 852.0 | 852.0 | 850.0 | 851.0 | 0.0 | 0.00% | 7,400 |
| 2026-01-06 | 848.0 | 851.0 | 848.0 | 851.0 | +3.0 | +0.35% | 10,100 |
| 2026-01-05 | 851.0 | 852.0 | 847.0 | 848.0 | -2.0 | -0.24% | 18,800 |
| 2025-12-30 | 848.0 | 856.0 | 847.0 | 850.0 | +3.0 | +0.35% | 11,100 |
| 2025-12-29 | 841.0 | 861.0 | 840.0 | 847.0 | -14.0 | -1.63% | 22,100 |
| 2025-12-26 | 859.0 | 862.0 | 858.0 | 861.0 | 0.0 | 0.00% | 52,300 |
| 2025-12-25 | 861.0 | 861.0 | 853.0 | 861.0 | +8.0 | +0.94% | 11,500 |
| 2025-12-24 | 863.0 | 863.0 | 853.0 | 853.0 | -5.0 | -0.58% | 11,000 |
| 2025-12-23 | 857.0 | 862.0 | 852.0 | 858.0 | +5.0 | +0.59% | 9,700 |
| 2025-12-22 | 853.0 | 856.0 | 853.0 | 853.0 | +2.0 | +0.24% | 5,900 |
| 2025-12-19 | 857.0 | 862.0 | 849.0 | 851.0 | -4.0 | -0.47% | 22,900 |
| 2025-12-18 | 858.0 | 860.0 | 855.0 | 855.0 | -4.0 | -0.47% | 5,800 |
| 2025-12-17 | 857.0 | 860.0 | 856.0 | 859.0 | +2.0 | +0.23% | 2,800 |
| 2025-12-16 | 861.0 | 861.0 | 857.0 | 857.0 | -2.0 | -0.23% | 3,500 |
| 2025-12-15 | 861.0 | 861.0 | 852.0 | 859.0 | 0.0 | 0.00% | 5,200 |
| 2025-12-12 | 860.0 | 860.0 | 850.0 | 859.0 | 0.0 | 0.00% | 15,700 |
| 2025-12-11 | 855.0 | 860.0 | 855.0 | 859.0 | -1.0 | -0.12% | 2,300 |
| 2025-12-10 | 858.0 | 860.0 | 851.0 | 860.0 | +2.0 | +0.23% | 10,000 |
| 2025-12-09 | 856.0 | 859.0 | 853.0 | 858.0 | -2.0 | -0.23% | 5,200 |
| 2025-12-08 | 857.0 | 860.0 | 855.0 | 860.0 | +7.0 | +0.82% | 5,000 |
| 2025-12-05 | 858.0 | 859.0 | 852.0 | 853.0 | -5.0 | -0.58% | 2,200 |
| 2025-12-04 | 856.0 | 858.0 | 850.0 | 858.0 | +3.0 | +0.35% | 4,200 |
| 2025-12-03 | 854.0 | 858.0 | 851.0 | 855.0 | +1.0 | +0.12% | 5,000 |
| 2025-12-02 | 858.0 | 858.0 | 852.0 | 854.0 | -3.0 | -0.35% | 3,200 |
| 2025-12-01 | 850.0 | 862.0 | 850.0 | 857.0 | +7.0 | +0.82% | 21,000 |
| 2025-11-28 | 845.0 | 852.0 | 838.0 | 850.0 | +9.0 | +1.07% | 18,500 |
| 2025-11-27 | 852.0 | 852.0 | 840.0 | 841.0 | -8.0 | -0.94% | 12,600 |
| 2025-11-26 | 850.0 | 851.0 | 848.0 | 849.0 | +1.0 | +0.12% | 4,800 |
| 2025-11-25 | 846.0 | 850.0 | 846.0 | 848.0 | +2.0 | +0.24% | 9,500 |
| 2025-11-21 | 842.0 | 846.0 | 842.0 | 846.0 | +4.0 | +0.48% | 4,400 |
| 2025-11-20 | 841.0 | 843.0 | 841.0 | 842.0 | 0.0 | 0.00% | 3,500 |
| 2025-11-19 | 842.0 | 842.0 | 840.0 | 842.0 | +2.0 | +0.24% | 2,800 |
| 2025-11-18 | 841.0 | 843.0 | 840.0 | 840.0 | -2.0 | -0.24% | 4,700 |
| 2025-11-17 | 841.0 | 844.0 | 841.0 | 842.0 | -1.0 | -0.12% | 4,400 |
| 2025-11-14 | 841.0 | 845.0 | 840.0 | 843.0 | -1.0 | -0.12% | 5,800 |
| 2025-11-13 | 845.0 | 845.0 | 842.0 | 844.0 | 0.0 | 0.00% | 4,200 |
| 2025-11-12 | 842.0 | 846.0 | 842.0 | 844.0 | +1.0 | +0.12% | 4,600 |
| 2025-11-11 | 842.0 | 843.0 | 841.0 | 843.0 | +1.0 | +0.12% | 2,800 |
| 2025-11-10 | 839.0 | 843.0 | 839.0 | 842.0 | +2.0 | +0.24% | 4,800 |
| 2025-11-07 | 839.0 | 842.0 | 839.0 | 840.0 | -3.0 | -0.36% | 2,600 |
| 2025-11-06 | 840.0 | 843.0 | 837.0 | 843.0 | +3.0 | +0.36% | 9,900 |
| 2025-11-05 | 842.0 | 842.0 | 837.0 | 840.0 | +1.0 | +0.12% | 7,300 |
| 2025-11-04 | 845.0 | 845.0 | 839.0 | 839.0 | -4.0 | -0.47% | 9,000 |
| 2025-10-31 | 840.0 | 843.0 | 838.0 | 843.0 | +3.0 | +0.36% | 10,300 |
| 2025-10-30 | 838.0 | 841.0 | 838.0 | 840.0 | +2.0 | +0.24% | 7,300 |
| 2025-10-29 | 839.0 | 840.0 | 838.0 | 838.0 | -2.0 | -0.24% | 3,300 |
| 2025-10-28 | 840.0 | 840.0 | 838.0 | 840.0 | +1.0 | +0.12% | 4,800 |
| 2025-10-27 | 841.0 | 842.0 | 838.0 | 839.0 | -1.0 | -0.12% | 15,200 |
| 2025-10-24 | 840.0 | 843.0 | 838.0 | 840.0 | 0.0 | 0.00% | 17,800 |
| 2025-10-23 | 840.0 | 841.0 | 838.0 | 840.0 | 0.0 | 0.00% | 8,100 |
| 2025-10-22 | 843.0 | 843.0 | 840.0 | 840.0 | 0.0 | 0.00% | 12,300 |
| 2025-10-21 | 843.0 | 843.0 | 837.0 | 840.0 | -3.0 | -0.36% | 9,600 |
| 2025-10-20 | 841.0 | 844.0 | 836.0 | 843.0 | +3.0 | +0.36% | 5,100 |
| 2025-10-17 | 833.0 | 840.0 | 833.0 | 840.0 | +2.0 | +0.24% | 4,800 |
| 2025-10-16 | 840.0 | 844.0 | 830.0 | 838.0 | -1.0 | -0.12% | 9,700 |
| 2025-10-15 | 836.0 | 840.0 | 835.0 | 839.0 | +4.0 | +0.48% | 3,400 |
| 2025-10-14 | 840.0 | 842.0 | 832.0 | 835.0 | -7.0 | -0.83% | 16,000 |
| 2025-10-10 | 845.0 | 845.0 | 841.0 | 842.0 | -3.0 | -0.36% | 5,800 |
| 2025-10-09 | 845.0 | 845.0 | 844.0 | 845.0 | 0.0 | 0.00% | 2,700 |
| 2025-10-08 | 843.0 | 846.0 | 842.0 | 845.0 | +1.0 | +0.12% | 10,600 |
| 2025-10-07 | 846.0 | 847.0 | 844.0 | 844.0 | -1.0 | -0.12% | 6,700 |
| 2025-10-06 | 850.0 | 851.0 | 842.0 | 845.0 | -2.0 | -0.24% | 18,000 |
| 2025-10-03 | 844.0 | 847.0 | 840.0 | 847.0 | +9.0 | +1.07% | 7,000 |
| 2025-10-02 | 840.0 | 844.0 | 837.0 | 838.0 | -2.0 | -0.24% | 9,800 |
| 2025-10-01 | 842.0 | 842.0 | 839.0 | 840.0 | -2.0 | -0.24% | 9,600 |
| 2025-09-30 | 845.0 | 845.0 | 840.0 | 842.0 | 0.0 | 0.00% | 7,100 |
| 2025-09-29 | 847.0 | 847.0 | 841.0 | 842.0 | -3.0 | -0.36% | 8,400 |
| 2025-09-26 | 847.0 | 847.0 | 841.0 | 845.0 | -2.0 | -0.24% | 13,500 |
| 2025-09-25 | 850.0 | 852.0 | 843.0 | 847.0 | -2.0 | -0.24% | 22,900 |
| 2025-09-24 | 838.0 | 849.0 | 837.0 | 849.0 | +11.0 | +1.31% | 33,500 |
| 2025-09-22 | 837.0 | 838.0 | 835.0 | 838.0 | 0.0 | 0.00% | 15,300 |
| 2025-09-19 | 838.0 | 838.0 | 836.0 | 838.0 | 0.0 | 0.00% | 6,000 |
| 2025-09-18 | 836.0 | 838.0 | 835.0 | 838.0 | +2.0 | +0.24% | 5,700 |
| 2025-09-17 | 836.0 | 837.0 | 835.0 | 836.0 | 0.0 | 0.00% | 6,200 |
| 2025-09-16 | 838.0 | 838.0 | 836.0 | 836.0 | -1.0 | -0.12% | 8,400 |
| 2025-09-12 | 838.0 | 838.0 | 836.0 | 837.0 | — | — | 5,200 |
直近120営業日分を表示