！決算発表予定日 2025/02/06
5901東証P貸借
業種 金属製品
東洋製罐グループホールディングス 株価時系列データ
PTS
2,349.5
円
(09:49)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,635.0 (24/06/03) | 2,026.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,635.0 (24/06/03) | 2,026.5 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 2,400.0 | 2,435.5 | 2,243.5 | 2,343.0 | -63.5 | -2.6 | 7,056,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,280.5 | 2,635.0 | 2,026.5 | 2,406.5 | +119.5 | +5.2 | 107,923,900 |
| 2023 | 1,615.0 | 2,802.0 | 1,551.0 | 2,287.0 | +665.0 | +41.0 | 132,494,900 |
| 2022 | 1,390.0 | 1,837.0 | 1,256.0 | 1,622.0 | +249.0 | +18.1 | 141,665,900 |
| 2021 | 1,129.0 | 1,668.0 | 1,042.0 | 1,373.0 | +246.0 | +21.8 | 210,704,400 |
| 2020 | 1,861.0 | 2,010.0 | 964.0 | 1,127.0 | -763.0 | -40.4 | 206,832,200 |
| 2019 | 2,497.0 | 2,649.0 | 1,485.0 | 1,890.0 | -632.0 | -25.1 | 144,998,100 |
| 2018 | 1,819.0 | 2,703.0 | 1,466.0 | 2,522.0 | +712.0 | +39.3 | 200,268,200 |
| 2017 | 2,180.0 | 2,250.0 | 1,745.0 | 1,810.0 | -372.0 | -17.1 | 163,393,000 |
| 2016 | 2,240.0 | 2,364.0 | 1,744.0 | 2,182.0 | -80.0 | -3.5 | 161,562,200 |
| 2015 | 1,487.0 | 2,496.0 | 1,296.0 | 2,262.0 | +750.0 | +49.6 | 172,491,300 |
| 2014 | 2,231.0 | 2,251.0 | 1,112.0 | 1,512.0 | -747.0 | -33.1 | 175,546,000 |
| 2013 | 1,208.0 | 2,268.0 | 1,097.0 | 2,259.0 | +1,107.0 | +96.1 | 187,433,400 |
| 2012 | 1,073.0 | 1,261.0 | 763.0 | 1,152.0 | +102.0 | +9.7 | 173,048,600 |
| 2011 | 1,579.0 | 1,655.0 | 970.0 | 1,050.0 | -495.0 | -32.0 | 185,166,800 |
| 2010 | 1,414.0 | 1,748.0 | 1,256.0 | 1,545.0 | +129.0 | +9.1 | 200,432,000 |
| 2009 | 1,555.0 | 2,075.0 | 1,151.0 | 1,416.0 | -116.0 | -7.6 | 215,690,200 |
| 2008 | 1,983.0 | 2,115.0 | 1,000.0 | 1,532.0 | -450.0 | -22.7 | 268,444,100 |
| 2007 | 1,963.0 | 2,465.0 | 1,763.0 | 1,982.0 | +11.0 | +0.6 | 223,611,300 |
| 2006 | 1,922.0 | 2,435.0 | 1,790.0 | 1,971.0 | +50.0 | +2.6 | 234,291,100 |
| 2005 | 1,891.0 | 2,110.0 | 1,604.0 | 1,921.0 | +31.0 | +1.6 | 197,586,300 |
| 2004 | 1,499.0 | 2,150.0 | 1,370.0 | 1,890.0 | +392.0 | +26.2 | 183,519,900 |
| 2003 | 1,435.0 | 1,500.0 | 989.0 | 1,498.0 | +83.0 | +5.9 | 152,052,000 |
| 2002 | 1,674.0 | 1,911.0 | 1,220.0 | 1,415.0 | -259.0 | -15.5 | 100,684,000 |
| 2001 | 1,897.0 | 2,190.0 | 1,361.0 | 1,674.0 | -186.0 | -10.0 | 97,441,000 |
| 2000 | 1,480.0 | 2,305.0 | 1,410.0 | 1,860.0 | +380.0 | +25.7 | 88,991,000 |
| 1999 | 1,908.0 | 2,930.0 | 1,480.0 | 1,480.0 | -438.0 | -22.8 | 87,440,000 |
| 1998 | 1,840.0 | 2,460.0 | 1,410.0 | 1,918.0 | +58.0 | +3.1 | 74,484,000 |
| 1997 | 2,609.0 | 2,909.0 | 1,640.0 | 1,860.0 | -676.3 | -26.7 | 62,557,214 |
| 1996 | 2,854.5 | 3,636.3 | 2,518.1 | 2,536.3 | -272.7 | -9.7 | 49,546,250 |
| 1995 | 3,027.2 | 3,136.3 | 2,136.3 | 2,809.0 | -209.1 | -6.9 | 54,522,656 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
