日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

文化シヤッター(5930)の株価時系列情報

文化シヤッター(5930)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,719 1,736 1,692 1,697 115,200
2024/03/27 1,758 1,771 1,742 1,747 138,300
2024/03/26 1,733 1,752 1,731 1,750 87,400
2024/03/25 1,723 1,735 1,706 1,711 104,300
2024/03/22 1,735 1,743 1,706 1,732 91,500
2024/03/21 1,692 1,738 1,692 1,736 170,000
2024/03/19 1,673 1,696 1,666 1,690 102,300
2024/03/18 1,710 1,718 1,664 1,678 175,700
2024/03/15 1,683 1,725 1,658 1,658 593,700
2024/03/14 1,650 1,682 1,635 1,674 108,800
2024/03/13 1,652 1,662 1,629 1,640 135,200
2024/03/12 1,622 1,658 1,599 1,657 136,400
2024/03/11 1,622 1,640 1,607 1,640 145,500
2024/03/08 1,615 1,662 1,603 1,655 288,500
2024/03/07 1,569 1,584 1,566 1,575 82,800
2024/03/06 1,561 1,569 1,551 1,561 153,200
2024/03/05 1,547 1,580 1,541 1,569 108,400
2024/03/04 1,575 1,594 1,556 1,559 150,900
2024/03/01 1,575 1,584 1,536 1,583 151,000
2024/02/29 1,578 1,592 1,563 1,572 232,400
2024/02/28 1,541 1,578 1,541 1,564 67,700
2024/02/27 1,537 1,566 1,533 1,560 98,400
2024/02/26 1,584 1,595 1,549 1,549 78,100
2024/02/22 1,567 1,576 1,540 1,566 79,300
2024/02/21 1,584 1,592 1,559 1,562 71,900
2024/02/20 1,605 1,608 1,567 1,585 92,900
2024/02/19 1,575 1,606 1,575 1,606 100,600
2024/02/16 1,555 1,575 1,549 1,562 99,700
2024/02/15 1,559 1,572 1,530 1,548 102,700
2024/02/14 1,529 1,554 1,516 1,551 102,200
2024/02/13 1,523 1,540 1,512 1,534 114,000
2024/02/09 1,519 1,526 1,486 1,496 109,600
2024/02/08 1,470 1,520 1,452 1,517 170,800
2024/02/07 1,460 1,504 1,454 1,488 188,500
2024/02/06 1,466 1,486 1,436 1,450 301,900
2024/02/05 1,475 1,475 1,448 1,453 78,600
2024/02/02 1,462 1,468 1,449 1,452 52,500
2024/02/01 1,467 1,475 1,452 1,462 59,100
2024/01/31 1,461 1,479 1,456 1,475 95,800
2024/01/30 1,450 1,458 1,446 1,450 62,500
2024/01/29 1,450 1,459 1,443 1,443 56,500
2024/01/26 1,459 1,477 1,448 1,450 118,200
2024/01/25 1,455 1,480 1,451 1,459 95,800
2024/01/24 1,495 1,508 1,460 1,460 141,600
2024/01/23 1,505 1,514 1,498 1,504 65,800
2024/01/22 1,500 1,516 1,500 1,513 84,000
2024/01/19 1,504 1,504 1,486 1,489 97,700
2024/01/18 1,485 1,499 1,485 1,492 45,600
2024/01/17 1,496 1,500 1,483 1,483 95,200
2024/01/16 1,493 1,496 1,480 1,491 78,900
2024/01/15 1,455 1,497 1,455 1,490 78,300
2024/01/12 1,464 1,466 1,448 1,454 83,900
2024/01/11 1,470 1,475 1,455 1,455 118,200
2024/01/10 1,460 1,475 1,446 1,466 209,600
2024/01/09 1,438 1,458 1,433 1,458 118,300
2024/01/05 1,425 1,443 1,418 1,427 83,100
2024/01/04 1,415 1,421 1,394 1,420 113,600
2023/12/29 1,400 1,407 1,393 1,402 116,400
2023/12/28 1,361 1,387 1,361 1,380 71,300
2023/12/27 1,395 1,402 1,378 1,381 137,500
2023/12/26 1,378 1,390 1,376 1,388 116,000
2023/12/25 1,360 1,375 1,356 1,368 86,100
2023/12/22 1,352 1,363 1,350 1,354 86,700
2023/12/21 1,330 1,355 1,330 1,347 97,500
2023/12/20 1,359 1,373 1,355 1,356 105,900
2023/12/19 1,357 1,360 1,342 1,353 88,400
2023/12/18 1,336 1,351 1,333 1,348 80,600
2023/12/15 1,364 1,366 1,339 1,346 76,200
2023/12/14 1,368 1,368 1,342 1,360 173,600
2023/12/13 1,374 1,378 1,351 1,358 222,400
2023/12/12 1,405 1,407 1,371 1,371 136,300
2023/12/11 1,384 1,403 1,379 1,401 173,300
2023/12/08 1,372 1,399 1,366 1,371 262,300
2023/12/07 1,384 1,391 1,372 1,388 172,500
2023/12/06 1,362 1,403 1,360 1,399 152,300
2023/12/05 1,419 1,422 1,373 1,374 221,500
2023/12/04 1,397 1,428 1,395 1,428 124,100
2023/12/01 1,383 1,412 1,383 1,397 155,200
2023/11/30 1,363 1,385 1,356 1,380 217,200
2023/11/29 1,360 1,369 1,352 1,361 178,400
2023/11/28 1,370 1,375 1,358 1,365 152,600
2023/11/27 1,365 1,369 1,353 1,360 124,100
2023/11/24 1,368 1,368 1,356 1,361 134,100
2023/11/22 1,354 1,374 1,352 1,368 190,700
2023/11/21 1,360 1,367 1,353 1,360 140,900
2023/11/20 1,395 1,399 1,349 1,358 166,900
2023/11/17 1,371 1,396 1,369 1,395 150,100
2023/11/16 1,363 1,375 1,356 1,372 100,300
2023/11/15 1,356 1,370 1,352 1,368 130,800
2023/11/14 1,372 1,380 1,361 1,363 109,900
2023/11/13 1,380 1,390 1,359 1,361 142,400
2023/11/10 1,382 1,386 1,365 1,373 180,900
2023/11/09 1,377 1,395 1,375 1,387 280,600
2023/11/08 1,365 1,373 1,339 1,360 317,800
2023/11/07 1,336 1,385 1,335 1,358 345,200
2023/11/06 1,309 1,338 1,309 1,332 240,800
2023/11/02 1,282 1,302 1,282 1,298 244,300
2023/11/01 1,280 1,291 1,273 1,281 286,600
2023/10/31 1,228 1,271 1,216 1,268 441,500
2023/10/30 1,175 1,238 1,168 1,222 1,007,000
2023/10/27 1,154 1,162 1,147 1,162 218,600
2023/10/26 1,125 1,138 1,119 1,129 158,400
2023/10/25 1,134 1,137 1,126 1,128 128,900
2023/10/24 1,115 1,130 1,104 1,127 125,400
2023/10/23 1,129 1,132 1,115 1,115 218,700
2023/10/20 1,130 1,132 1,121 1,130 124,600
2023/10/19 1,106 1,127 1,099 1,124 123,000
2023/10/18 1,140 1,143 1,108 1,110 166,700
2023/10/17 1,144 1,150 1,130 1,138 153,100
2023/10/16 1,153 1,157 1,137 1,142 158,500
2023/10/13 1,165 1,170 1,157 1,163 176,900
2023/10/12 1,155 1,170 1,149 1,169 178,700
2023/10/11 1,149 1,154 1,144 1,149 243,400
2023/10/10 1,126 1,149 1,125 1,149 252,700
2023/10/06 1,103 1,118 1,103 1,113 201,600
2023/10/05 1,086 1,107 1,086 1,105 219,100
2023/10/04 1,087 1,096 1,080 1,084 227,100
2023/10/03 1,103 1,104 1,090 1,094 212,600
2023/10/02 1,116 1,121 1,103 1,103 119,000
2023/09/29 1,113 1,113 1,095 1,106 138,300
2023/09/28 1,111 1,115 1,098 1,106 128,200
2023/09/27 1,125 1,132 1,118 1,131 207,700
2023/09/26 1,127 1,132 1,123 1,126 172,300
2023/09/25 1,141 1,147 1,134 1,138 131,100
2023/09/22 1,147 1,150 1,136 1,137 129,400
2023/09/21 1,157 1,169 1,157 1,159 253,700
2023/09/20 1,160 1,169 1,153 1,160 243,800
2023/09/19 1,145 1,157 1,142 1,157 239,600
2023/09/15 1,135 1,146 1,135 1,142 197,800
2023/09/14 1,125 1,133 1,124 1,129 147,400
2023/09/13 1,122 1,126 1,113 1,125 130,400
2023/09/12 1,117 1,121 1,110 1,120 85,000
2023/09/11 1,109 1,118 1,106 1,115 112,200
2023/09/08 1,120 1,127 1,104 1,104 164,000
2023/09/07 1,120 1,130 1,117 1,124 109,200
2023/09/06 1,114 1,124 1,112 1,122 119,800
2023/09/05 1,111 1,116 1,103 1,114 243,600
2023/09/04 1,104 1,117 1,103 1,117 137,600
2023/09/01 1,094 1,107 1,091 1,104 171,900
2023/08/31 1,092 1,095 1,087 1,090 139,600
2023/08/30 1,080 1,094 1,079 1,092 173,400
2023/08/29 1,086 1,088 1,080 1,082 77,400
2023/08/28 1,080 1,086 1,078 1,085 86,800
2023/08/25 1,067 1,083 1,065 1,073 64,400
2023/08/24 1,074 1,084 1,074 1,080 89,300
2023/08/23 1,052 1,074 1,052 1,074 149,700
2023/08/22 1,057 1,062 1,050 1,060 160,600
2023/08/21 1,059 1,067 1,058 1,062 126,600
2023/08/18 1,065 1,069 1,054 1,057 176,200
2023/08/17 1,064 1,075 1,059 1,072 154,900
2023/08/16 1,059 1,069 1,059 1,064 107,400
2023/08/15 1,079 1,079 1,067 1,070 102,100
2023/08/14 1,076 1,083 1,074 1,077 132,000
2023/08/10 1,066 1,078 1,064 1,078 115,000
2023/08/09 1,075 1,078 1,061 1,067 186,000
2023/08/08 1,061 1,080 1,057 1,076 361,700
2023/08/07 1,048 1,066 1,041 1,061 148,700
2023/08/04 1,062 1,095 1,055 1,057 312,400
2023/08/03 1,079 1,079 1,055 1,060 235,900
2023/08/02 1,082 1,089 1,076 1,080 181,200
2023/08/01 1,100 1,101 1,081 1,098 202,700
2023/07/31 1,093 1,104 1,086 1,102 231,900
2023/07/28 1,061 1,076 1,059 1,074 105,500
2023/07/27 1,074 1,074 1,062 1,070 90,600
2023/07/26 1,071 1,077 1,062 1,074 112,200
2023/07/25 1,068 1,076 1,065 1,076 82,900
2023/07/24 1,070 1,070 1,063 1,067 58,900
2023/07/21 1,060 1,067 1,049 1,064 169,400
2023/07/20 1,067 1,073 1,060 1,067 100,500
2023/07/19 1,069 1,074 1,062 1,074 110,300
2023/07/18 1,067 1,071 1,061 1,063 48,500
2023/07/14 1,066 1,067 1,051 1,062 76,800
2023/07/13 1,067 1,070 1,057 1,060 94,000
2023/07/12 1,072 1,075 1,063 1,066 108,600
2023/07/11 1,086 1,090 1,068 1,072 79,700
2023/07/10 1,092 1,101 1,079 1,082 276,900
2023/07/07 1,077 1,094 1,062 1,086 191,000
2023/07/06 1,070 1,082 1,066 1,077 102,500
2023/07/05 1,085 1,086 1,074 1,076 95,500
2023/07/04 1,107 1,107 1,093 1,096 94,700
2023/07/03 1,119 1,120 1,110 1,110 65,700
2023/06/30 1,115 1,117 1,103 1,107 111,800
2023/06/29 1,129 1,132 1,110 1,113 110,600
2023/06/28 1,106 1,125 1,106 1,125 110,000
2023/06/27 1,088 1,104 1,087 1,102 84,000
2023/06/26 1,105 1,105 1,087 1,092 52,300
2023/06/23 1,115 1,118 1,099 1,105 111,500
2023/06/22 1,106 1,116 1,106 1,109 125,200
2023/06/21 1,115 1,119 1,099 1,099 138,900
2023/06/20 1,112 1,112 1,098 1,112 123,600
2023/06/19 1,111 1,114 1,102 1,112 119,900
2023/06/16 1,109 1,110 1,098 1,102 148,200
2023/06/15 1,110 1,124 1,108 1,114 89,600
2023/06/14 1,116 1,117 1,106 1,115 124,900
2023/06/13 1,106 1,114 1,103 1,111 90,200
2023/06/12 1,103 1,107 1,099 1,104 60,500
2023/06/09 1,097 1,103 1,094 1,098 173,300
2023/06/08 1,095 1,105 1,094 1,095 114,200
2023/06/07 1,115 1,122 1,092 1,094 173,200
2023/06/06 1,105 1,115 1,103 1,114 74,400

このページの先頭へ