[5901 東証1部] 東洋製罐グループホールディングス 5分足 時系列データ

[5901 東証1部] 東洋製罐グループホールディングス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2215:001863.001863.001863.001863.00165400308140200
2017-11-2214:551859.001866.001859.001863.00125800234368900
2017-11-2214:501860.001860.001858.001860.001790033283000
2017-11-2214:451858.001861.001858.001860.00770014319700
2017-11-2214:401858.001860.001858.001858.00770014316200
2017-11-2214:351859.001860.001859.001859.00590010970300
2017-11-2214:301861.001861.001859.001859.00600011162700
2017-11-2214:251861.001862.001861.001861.0018003350700
2017-11-2214:201862.001862.001861.001862.0014002606700
2017-11-2214:151865.001865.001862.001862.00770014349700
2017-11-2214:101862.001865.001862.001864.0040007454700
2017-11-2214:051861.001863.001861.001861.0022004095200
2017-11-2214:001864.001864.001861.001861.0024004470100
2017-11-2213:551864.001865.001863.001863.0031005780000
2017-11-2213:501864.001865.001863.001865.0035006525100
2017-11-2213:451863.001864.001863.001864.0024004471800
2017-11-2213:401863.001863.001863.001863.008001490400
2017-11-2213:351865.001865.001863.001863.0026004848000
2017-11-2213:301863.001864.001863.001864.00690012859500
2017-11-2213:251864.001864.001860.001863.0050009310700
2017-11-2213:201866.001866.001862.001864.001240023113800
2017-11-2213:151868.001868.001866.001866.0029005414900
2017-11-2213:101868.001869.001867.001869.0020003735700
2017-11-2213:051867.001868.001865.001868.0042007839800
2017-11-2213:001868.001868.001865.001867.0036006721700
2017-11-2212:551866.001870.001866.001869.0018003363100
2017-11-2212:501871.001871.001865.001867.00850015871700
2017-11-2212:451871.001871.001870.001870.0022004115100
2017-11-2212:401875.001876.001870.001872.001060019863700
2017-11-2212:351871.001875.001870.001875.0032005991500
2017-11-2212:301871.001873.001871.001871.00900016844100
2017-11-2212:2500
2017-11-2212:2000
2017-11-2212:1500
2017-11-2212:1000
2017-11-2212:0500
2017-11-2212:0000
2017-11-2211:5500
2017-11-2211:5000
2017-11-2211:4500
2017-11-2211:4000
2017-11-2211:3500
2017-11-2211:301867.001867.001867.001867.00400746800
2017-11-2211:251872.001872.001868.001868.0033006169500
2017-11-2211:201872.001873.001871.001873.00860016100500
2017-11-2211:151869.001872.001869.001872.0017003179000
2017-11-2211:101867.001869.001867.001869.0053009900000
2017-11-2211:051869.001869.001866.001866.0050009335800
2017-11-2211:001867.001868.001866.001868.0011002054300
2017-11-2210:551868.001870.001866.001867.0027005043100
2017-11-2210:501871.001873.001868.001869.00640011969500
2017-11-2210:451876.001876.001871.001871.001460027340600
2017-11-2210:401875.001877.001873.001877.001060019875600
2017-11-2210:351873.001875.001873.001874.0038007120500
2017-11-2210:301875.001875.001872.001873.00990018545700
2017-11-2210:251876.001877.001876.001876.0027005065500
2017-11-2210:201875.001877.001875.001876.0031005815400
2017-11-2210:151870.001875.001870.001875.0039007303300
2017-11-2210:101870.001871.001869.001871.00800014960700
2017-11-2210:051871.001873.001870.001871.0033006174200
2017-11-2210:001870.001873.001870.001870.0052009728500
2017-11-2209:551871.001871.001869.001869.0025004676000
2017-11-2209:501870.001874.001870.001872.00690012916900
2017-11-2209:451869.001869.001868.001869.0025004671300
2017-11-2209:401869.001869.001866.001868.00760014193700
2017-11-2209:351870.001870.001867.001869.0045008410700
2017-11-2209:301868.001870.001867.001870.00710013268400
2017-11-2209:251870.001875.001867.001867.001910035747500
2017-11-2209:201868.001871.001864.001870.002430045396200
2017-11-2209:151869.001869.001864.001869.00790014743600
2017-11-2209:101865.001872.001865.001869.001280023931000
2017-11-2209:051863.001865.001862.001864.00990018451900
2017-11-2209:001860.001862.001849.001862.003450064072900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter