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
2019/12/30 977 977 963 964 116,100
2019/12/27 975 981 970 979 53,600
2019/12/26 974 975 966 972 84,500
2019/12/25 989 989 973 978 75,800
2019/12/24 989 990 981 986 81,300
2019/12/23 988 989 980 980 87,600
2019/12/20 992 992 983 983 128,400
2019/12/19 993 996 984 987 87,100
2019/12/18 1,003 1,003 986 993 86,600
2019/12/17 1,010 1,010 992 1,006 118,100
2019/12/16 1,002 1,012 1,000 1,000 117,300
2019/12/13 998 1,004 994 998 201,400
2019/12/12 991 993 984 984 100,300
2019/12/11 992 992 980 984 87,300
2019/12/10 1,001 1,001 990 992 114,100
2019/12/09 996 1,001 990 999 140,200
2019/12/06 982 996 980 989 276,800
2019/12/05 973 984 968 984 136,500
2019/12/04 960 970 958 970 133,600
2019/12/03 957 967 953 967 156,300
2019/12/02 959 974 956 971 114,800
2019/11/29 970 970 958 966 115,900
2019/11/28 972 973 968 970 112,200
2019/11/27 975 983 972 977 121,200
2019/11/26 983 983 973 977 173,500
2019/11/25 981 988 981 984 82,500
2019/11/22 972 986 972 977 143,100
2019/11/21 985 985 963 976 187,100
2019/11/20 1,002 1,004 992 998 131,100
2019/11/19 988 1,007 988 1,004 146,800
2019/11/18 1,000 1,003 984 986 110,000
2019/11/15 994 1,009 986 998 201,500
2019/11/14 1,000 1,010 988 989 184,400
2019/11/13 999 999 985 991 168,700
2019/11/12 984 1,000 984 1,000 261,000
2019/11/11 978 990 978 982 204,800
2019/11/08 981 983 965 968 232,000
2019/11/07 979 984 961 982 328,300
2019/11/06 969 983 963 973 363,300
2019/11/05 950 973 942 962 508,000
2019/11/01 942 944 936 942 82,800
2019/10/31 948 958 943 943 185,000
2019/10/30 942 946 937 940 200,200
2019/10/29 935 944 928 941 262,200
2019/10/28 949 949 933 935 146,100
2019/10/25 962 962 952 953 78,500
2019/10/24 964 968 957 959 117,200
2019/10/23 955 967 948 960 299,900
2019/10/21 945 957 942 950 163,800
2019/10/18 951 954 937 941 144,500
2019/10/17 949 953 939 952 170,300
2019/10/16 950 963 947 953 350,000
2019/10/15 943 955 934 939 270,000
2019/10/11 929 930 920 928 142,400
2019/10/10 923 927 916 924 175,800
2019/10/09 919 927 915 924 143,000
2019/10/08 925 925 914 918 141,700
2019/10/07 926 926 912 917 133,700
2019/10/04 915 927 910 926 101,700
2019/10/03 931 932 911 916 180,400
2019/10/02 936 948 936 946 78,200
2019/10/01 928 941 927 939 119,100
2019/09/30 935 941 923 924 154,300
2019/09/27 948 948 935 944 190,000
2019/09/26 940 957 940 945 257,600
2019/09/25 924 936 923 935 135,700
2019/09/24 913 934 912 931 197,700
2019/09/20 926 926 912 913 158,500
2019/09/19 910 930 907 921 420,800
2019/09/18 904 904 888 895 216,800
2019/09/17 895 909 887 904 215,300
2019/09/13 901 913 898 910 276,900
2019/09/12 905 907 894 902 202,300
2019/09/11 910 912 899 904 148,200
2019/09/10 901 916 901 910 172,500
2019/09/09 894 900 892 897 111,700
2019/09/06 901 904 892 894 108,700
2019/09/05 895 905 894 901 195,100
2019/09/04 881 890 878 885 112,400
2019/09/03 874 883 873 883 85,900
2019/09/02 872 877 867 877 80,000
2019/08/30 875 875 869 875 118,700
2019/08/29 858 865 851 863 95,600
2019/08/28 857 858 843 852 116,500
2019/08/27 846 854 840 853 158,700
2019/08/26 831 839 829 835 172,700
2019/08/23 838 849 838 845 133,100
2019/08/22 848 848 834 841 129,400
2019/08/21 839 853 838 842 179,100
2019/08/20 834 850 834 848 125,900
2019/08/19 834 841 834 838 79,100
2019/08/16 825 832 823 827 94,000
2019/08/15 826 828 818 826 96,800
2019/08/14 843 846 835 845 128,400
2019/08/13 833 837 825 837 190,400
2019/08/09 846 846 833 835 130,200
2019/08/08 846 849 838 840 299,900
2019/08/07 832 863 827 845 309,900
2019/08/06 853 876 850 862 285,700
2019/08/05 876 876 860 868 168,900
2019/08/02 892 897 878 880 267,400
2019/08/01 900 903 895 897 224,300
2019/07/31 890 905 888 896 295,500
2019/07/30 887 893 881 887 202,700
2019/07/29 891 891 880 881 209,100
2019/07/26 893 900 890 897 112,100
2019/07/25 886 909 885 900 281,900
2019/07/24 871 890 869 881 279,400
2019/07/23 876 877 864 864 185,000
2019/07/22 873 877 867 868 137,600
2019/07/19 880 880 867 872 179,300
2019/07/18 892 892 859 859 281,600
2019/07/17 894 899 885 897 440,000
2019/07/16 872 880 869 870 264,700
2019/07/12 860 869 855 863 127,200
2019/07/11 867 869 859 860 139,500
2019/07/10 858 872 854 858 352,000
2019/07/09 852 867 851 860 352,900
2019/07/08 851 854 848 850 120,500
2019/07/05 858 858 850 854 85,600
2019/07/04 865 866 855 859 133,000
2019/07/03 857 863 849 860 381,800
2019/07/02 832 861 832 856 680,700
2019/07/01 827 831 820 828 360,400
2019/06/28 812 818 810 817 193,100
2019/06/27 810 819 807 815 139,000
2019/06/26 804 811 804 807 147,400
2019/06/25 808 815 807 810 216,100
2019/06/24 802 810 801 808 148,000
2019/06/21 810 811 804 805 174,100
2019/06/20 817 817 805 810 163,600
2019/06/19 810 814 806 813 189,600
2019/06/18 808 811 801 802 150,800
2019/06/17 800 811 797 810 218,100
2019/06/14 795 801 795 800 136,700
2019/06/13 806 810 796 804 267,600
2019/06/12 809 818 805 812 381,900
2019/06/11 807 815 805 810 257,400
2019/06/10 807 810 800 806 171,100
2019/06/07 815 815 800 813 197,800
2019/06/06 823 827 819 820 95,100
2019/06/05 826 826 815 823 92,500
2019/06/04 817 818 805 812 142,800
2019/06/03 807 821 807 815 83,800
2019/05/31 828 836 821 824 128,000
2019/05/30 817 827 816 826 70,600
2019/05/29 831 840 822 825 129,800
2019/05/28 823 848 817 842 196,000
2019/05/27 834 842 824 829 196,000
2019/05/24 813 838 813 836 92,300
2019/05/23 835 837 822 825 70,200
2019/05/22 831 840 827 840 128,700
2019/05/21 825 835 822 826 159,200
2019/05/20 831 844 831 838 101,800
2019/05/17 824 840 815 831 191,400
2019/05/16 800 846 798 821 395,500
2019/05/15 775 826 760 793 276,800
2019/05/14 768 781 767 779 150,600
2019/05/13 789 795 778 779 116,500
2019/05/10 783 806 782 795 221,000
2019/05/09 780 788 769 778 173,600
2019/05/08 800 805 784 790 173,100
2019/05/07 825 831 808 810 181,800
2019/04/26 818 820 813 818 75,200
2019/04/25 813 816 804 813 61,900
2019/04/24 823 828 811 813 87,200
2019/04/23 819 830 819 826 88,000
2019/04/22 812 820 806 814 40,600
2019/04/19 814 831 810 819 135,100
2019/04/18 820 821 802 805 77,300
2019/04/17 827 827 815 818 66,000
2019/04/16 828 834 823 828 89,200
2019/04/15 825 827 816 824 85,600
2019/04/12 819 820 805 806 70,200
2019/04/11 817 817 805 815 62,100
2019/04/10 814 814 809 814 69,300
2019/04/09 826 826 810 816 93,400
2019/04/08 835 839 827 829 68,700
2019/04/05 825 835 825 835 93,500
2019/04/04 821 822 810 819 117,000
2019/04/03 817 827 814 825 135,200
2019/04/02 816 817 810 817 110,500
2019/04/01 811 813 801 811 126,600
2019/03/29 808 809 796 802 68,900
2019/03/28 816 817 803 804 103,000
2019/03/27 826 833 814 830 142,100
2019/03/26 820 838 814 833 321,800
2019/03/25 825 825 808 814 187,500
2019/03/22 835 835 820 827 165,000
2019/03/20 815 823 815 823 120,400
2019/03/19 818 820 804 813 217,100
2019/03/18 805 817 796 813 143,800
2019/03/15 784 813 784 807 235,900
2019/03/14 800 804 782 783 53,700
2019/03/13 788 795 784 792 80,100
2019/03/12 779 800 778 793 174,900
2019/03/11 782 785 767 770 297,800
2019/03/08 789 798 783 784 196,700
2019/03/07 809 809 797 799 231,100
2019/03/06 813 823 807 819 135,800
2019/03/05 816 820 804 811 187,400
2019/03/04 822 826 816 821 191,000
2019/03/01 833 840 819 821 99,500
2019/02/28 839 839 830 831 148,200
2019/02/27 833 842 829 833 113,900
2019/02/26 842 843 831 833 87,600
2019/02/25 837 843 833 837 90,200
2019/02/22 838 840 828 833 171,000
2019/02/21 840 853 830 849 418,100
2019/02/20 829 840 817 837 247,700
2019/02/19 813 829 801 822 335,300
2019/02/18 806 813 784 803 202,500
2019/02/15 775 788 774 786 180,200
2019/02/14 781 792 773 782 206,800
2019/02/13 791 794 781 781 171,700
2019/02/12 772 792 772 788 217,500
2019/02/08 783 797 773 777 196,700
2019/02/07 790 802 778 794 187,600
2019/02/06 793 829 789 795 405,700
2019/02/05 773 815 764 796 637,000
2019/02/04 760 777 747 764 287,700
2019/02/01 749 763 749 761 149,900
2019/01/31 749 755 740 748 190,700
2019/01/30 749 750 725 734 292,500
2019/01/29 741 757 714 755 502,600
2019/01/28 707 710 701 703 80,600
2019/01/25 710 715 706 710 105,500
2019/01/24 709 715 709 710 102,400
2019/01/23 714 717 708 712 91,200
2019/01/22 730 737 721 722 51,600
2019/01/21 732 736 726 730 82,400
2019/01/18 726 735 722 724 82,100
2019/01/17 721 728 716 722 79,300
2019/01/16 728 729 719 724 66,300
2019/01/15 718 731 718 728 132,500
2019/01/11 732 737 727 728 91,600
2019/01/10 733 733 717 729 203,300
2019/01/09 728 743 728 738 183,000
2019/01/08 716 728 716 722 151,500
2019/01/07 721 721 710 716 183,600
2019/01/04 700 712 699 707 195,800

このページの先頭へ