KabuInsight

東洋製罐グループホールディングス

5901
プライム/金属製品/Toyo Seikan Group Holdings,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
2026-03-133,788.03,846.03,788.03,800.0-44.0-1.14%201,300
2026-03-123,822.03,855.03,796.03,844.0-48.0-1.23%306,100
2026-03-113,860.03,934.03,850.03,892.0+58.0+1.51%192,500
2026-03-103,778.03,834.03,754.03,834.0+126.0+3.40%237,100
2026-03-093,624.03,719.03,620.03,708.0-126.0-3.29%295,100
2026-03-063,770.03,837.03,724.03,834.0-6.0-0.16%228,200
2026-03-053,847.03,920.03,825.03,840.0+76.0+2.02%271,700
2026-03-043,813.03,893.03,704.03,764.0-178.0-4.52%301,500
2026-03-034,027.04,066.03,936.03,942.0-123.0-3.03%217,300
2026-03-023,984.04,065.03,958.04,065.0-15.0-0.37%227,600
2026-02-274,025.04,095.04,009.04,080.0+51.0+1.27%320,700
2026-02-264,050.04,084.04,020.04,029.0+14.0+0.35%206,400
2026-02-254,056.04,056.03,926.04,015.0-39.0-0.96%322,400
2026-02-243,960.04,054.03,935.04,054.0+139.0+3.55%345,600
2026-02-203,988.04,000.03,911.03,915.0-128.0-3.17%268,300
2026-02-194,000.04,071.03,997.04,043.0+45.0+1.13%326,400
2026-02-183,920.04,032.03,911.03,998.0+111.0+2.86%327,800
2026-02-173,870.03,904.03,856.03,887.0+15.0+0.39%143,200
2026-02-163,910.03,920.03,860.03,872.0-40.0-1.02%181,400
2026-02-134,019.04,019.03,899.03,912.0-110.0-2.73%266,400
2026-02-123,991.04,043.03,960.04,022.0-113.0-2.73%419,700
2026-02-104,100.04,173.04,080.04,135.0+73.0+1.80%351,400
2026-02-094,134.04,138.04,062.04,062.0+20.0+0.49%268,300
2026-02-064,020.04,056.03,990.04,042.0-7.0-0.17%204,800
2026-02-054,057.04,094.04,026.04,049.0+57.0+1.43%236,700
2026-02-043,990.04,023.03,962.03,992.0+23.0+0.58%219,600
2026-02-033,882.03,969.03,866.03,969.0+106.0+2.74%222,300
2026-02-023,900.03,950.03,860.03,863.0-12.0-0.31%241,200
2026-01-303,862.03,876.03,822.03,875.0+30.0+0.78%225,700
2026-01-293,785.03,853.03,777.03,845.0+51.0+1.34%228,800
2026-01-283,865.03,885.03,775.03,794.0-120.0-3.07%293,100
2026-01-273,866.03,919.03,824.03,914.0+4.0+0.10%201,400
2026-01-263,929.03,986.03,895.03,910.0-59.0-1.49%243,100
2026-01-233,966.03,985.03,950.03,969.0+6.0+0.15%183,100
2026-01-223,945.03,975.03,929.03,963.0+48.0+1.23%187,500
2026-01-213,928.03,946.03,894.03,915.0-49.0-1.24%244,900
2026-01-203,980.04,005.03,958.03,964.0-37.0-0.92%303,800
2026-01-193,966.04,011.03,919.04,001.0+30.0+0.76%271,100
2026-01-163,950.03,989.03,926.03,971.0-2.0-0.05%156,600
2026-01-153,885.03,989.03,881.03,973.0+54.0+1.38%320,100
2026-01-143,877.03,935.03,877.03,919.0+21.0+0.54%277,800
2026-01-133,895.03,924.03,865.03,898.0+56.0+1.46%237,700
2026-01-093,861.03,867.03,796.03,842.0-19.0-0.49%252,800
2026-01-083,839.03,861.03,817.03,861.00.00.00%195,400
2026-01-073,813.03,876.03,800.03,861.0+3.0+0.08%208,500
2026-01-063,862.03,885.03,848.03,858.0-14.0-0.36%157,900
2026-01-053,809.03,882.03,808.03,872.0+46.0+1.20%216,400
2025-12-303,809.03,870.03,806.03,826.0+17.0+0.45%216,900
2025-12-293,809.03,830.03,793.03,809.0+20.0+0.53%140,900
2025-12-263,831.03,831.03,768.03,789.0-18.0-0.47%142,100
2025-12-253,836.03,838.03,765.03,807.0-20.0-0.52%181,500
2025-12-243,797.03,827.03,780.03,827.0+27.0+0.71%192,400
2025-12-233,809.03,814.03,785.03,800.0-16.0-0.42%239,500
2025-12-223,887.03,889.03,816.03,816.0-47.0-1.22%260,200
2025-12-193,840.03,879.03,823.03,863.0+33.0+0.86%562,600
2025-12-183,840.03,845.03,792.03,830.0+39.0+1.03%213,600
2025-12-173,873.03,877.03,780.03,791.0-87.0-2.24%190,600
2025-12-163,940.03,950.03,834.03,878.0-65.0-1.65%340,200
2025-12-153,881.03,947.03,863.03,943.0+75.0+1.94%237,200
2025-12-123,828.03,868.03,794.03,868.0+79.0+2.08%227,800
2025-12-113,833.03,837.03,783.03,789.0-19.0-0.50%222,700
2025-12-103,802.03,811.03,769.03,808.0+29.0+0.77%282,600
2025-12-093,813.03,841.03,770.03,779.0-19.0-0.50%306,700
2025-12-083,831.03,840.03,731.03,798.0+2.0+0.05%289,400
2025-12-053,848.03,874.03,796.03,796.0-52.0-1.35%353,100
2025-12-043,785.03,860.03,785.03,848.0+43.0+1.13%366,000
2025-12-033,763.03,819.03,747.03,805.0+13.0+0.34%332,100
2025-12-023,769.03,819.03,756.03,792.0+10.0+0.26%308,100
2025-12-013,738.03,828.03,725.03,782.0+57.0+1.53%479,400
2025-11-283,700.03,732.03,689.03,725.0+1.0+0.03%398,500
2025-11-273,641.03,724.03,631.03,724.0+83.0+2.28%839,300
2025-11-263,590.03,669.03,570.03,641.0+51.0+1.42%298,900
2025-11-253,523.03,590.03,503.03,590.0+91.0+2.60%284,500
2025-11-213,248.03,513.03,248.03,499.0+41.0+1.19%845,200
2025-11-203,484.03,501.03,452.03,458.0+11.0+0.32%337,400
2025-11-193,502.03,504.03,430.03,447.0-54.0-1.54%446,500
2025-11-183,598.03,607.03,492.03,501.0-97.0-2.70%283,500
2025-11-173,640.03,709.03,598.03,598.0-17.0-0.47%331,400
2025-11-143,700.03,712.03,611.03,615.0-118.0-3.16%300,000
2025-11-133,729.03,784.03,722.03,733.0-12.0-0.32%241,800
2025-11-123,737.03,762.03,701.03,745.0+1.0+0.03%354,600
2025-11-113,774.03,805.03,718.03,744.0-67.0-1.76%555,900
2025-11-103,695.03,835.03,663.03,811.0+420.0+12.39%917,600
2025-11-073,459.03,475.03,380.03,391.0-53.0-1.54%327,500
2025-11-063,416.03,468.03,410.03,444.0+2.0+0.06%479,100
2025-11-053,423.03,442.03,365.03,442.0+31.0+0.91%273,900
2025-11-043,431.03,442.03,362.03,411.0-50.0-1.44%431,700
2025-10-313,471.03,471.03,418.03,461.0+34.0+0.99%317,300
2025-10-303,469.03,482.03,396.03,427.0-62.0-1.78%1,495,800
2025-10-293,493.03,493.03,466.03,489.0+23.0+0.66%320,900
2025-10-283,503.03,503.03,466.03,466.0-37.0-1.06%445,300
2025-10-273,490.03,505.03,477.03,503.0+49.0+1.42%261,400
2025-10-243,431.03,459.03,420.03,454.0-1.0-0.03%243,700
2025-10-233,436.03,466.03,428.03,455.0+5.0+0.14%314,000
2025-10-223,400.03,450.03,387.03,450.0+50.0+1.47%497,800
2025-10-213,376.03,412.03,366.03,400.0+25.0+0.74%276,100
2025-10-203,365.03,376.03,353.03,375.0+18.0+0.54%195,800
2025-10-173,350.03,374.03,348.03,357.0-17.0-0.50%335,400
2025-10-163,358.03,374.03,337.03,374.0+16.0+0.48%288,400
2025-10-153,324.03,374.03,324.03,358.0+60.0+1.82%397,900
2025-10-143,257.03,306.03,252.03,298.0+19.0+0.58%428,400
2025-10-103,287.03,305.03,272.03,279.0-36.0-1.09%316,600
2025-10-093,316.03,317.03,286.03,315.0-19.0-0.57%274,500
2025-10-083,330.03,358.03,319.03,334.0+22.0+0.66%291,400
2025-10-073,293.03,335.03,275.03,312.0+19.0+0.58%396,200
2025-10-063,355.03,355.03,282.03,293.0+8.0+0.24%330,600
2025-10-033,250.03,292.03,247.03,285.0+36.0+1.11%288,500
2025-10-023,282.03,296.03,239.03,249.0-33.0-1.01%311,200
2025-10-013,355.03,355.03,258.03,282.0-93.0-2.76%311,700
2025-09-303,425.03,443.03,373.03,375.0-27.0-0.79%351,100
2025-09-293,384.03,414.03,353.03,402.0-67.0-1.93%323,100
2025-09-263,429.03,487.03,407.03,469.0+46.0+1.34%356,400
2025-09-253,407.03,423.03,395.03,423.00.00.00%281,100
2025-09-243,426.03,436.03,394.03,423.0-3.0-0.09%268,100
2025-09-223,450.03,451.03,410.03,426.0-25.0-0.72%367,100
2025-09-193,480.03,512.03,440.03,451.0-68.0-1.93%815,200
2025-09-183,563.03,573.03,519.03,519.0-38.0-1.07%254,200
2025-09-173,560.03,571.03,533.03,557.0-4.0-0.11%263,200
2025-09-163,591.03,616.03,561.03,561.0-47.0-1.30%269,200
2025-09-123,583.03,640.03,572.03,608.0——437,900

直近120営業日分を表示