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
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
2023/06/05 1,110 1,126 1,110 1,122 121,300
2023/06/02 1,097 1,098 1,088 1,094 197,600
2023/06/01 1,100 1,111 1,091 1,094 153,300
2023/05/31 1,100 1,104 1,093 1,095 309,200
2023/05/30 1,130 1,136 1,113 1,119 57,800
2023/05/29 1,141 1,149 1,130 1,134 56,400
2023/05/26 1,159 1,167 1,140 1,142 92,200
2023/05/25 1,152 1,165 1,149 1,159 88,200
2023/05/24 1,160 1,164 1,154 1,154 79,300
2023/05/23 1,164 1,174 1,151 1,159 144,000
2023/05/22 1,149 1,157 1,147 1,153 72,900
2023/05/19 1,162 1,164 1,155 1,156 97,900
2023/05/18 1,172 1,172 1,146 1,150 111,600
2023/05/17 1,162 1,169 1,158 1,162 117,400
2023/05/16 1,162 1,179 1,157 1,170 109,000
2023/05/15 1,139 1,156 1,139 1,154 121,200
2023/05/12 1,150 1,150 1,117 1,127 98,900
2023/05/11 1,140 1,150 1,129 1,134 76,100
2023/05/10 1,150 1,152 1,146 1,147 124,300
2023/05/09 1,156 1,163 1,146 1,150 160,700
2023/05/08 1,147 1,157 1,144 1,147 152,300
2023/05/02 1,167 1,167 1,145 1,153 80,100
2023/05/01 1,160 1,164 1,149 1,158 69,200
2023/04/28 1,138 1,155 1,137 1,155 171,300
2023/04/27 1,113 1,119 1,107 1,118 97,900
2023/04/26 1,116 1,125 1,111 1,116 154,100
2023/04/25 1,120 1,127 1,117 1,118 145,100
2023/04/24 1,125 1,130 1,115 1,115 83,600
2023/04/21 1,105 1,127 1,103 1,124 65,800
2023/04/20 1,106 1,115 1,101 1,111 82,700
2023/04/19 1,095 1,104 1,089 1,101 89,100
2023/04/18 1,095 1,102 1,092 1,095 76,600
2023/04/17 1,095 1,101 1,091 1,100 48,000
2023/04/14 1,085 1,097 1,085 1,093 85,800
2023/04/13 1,081 1,094 1,080 1,090 48,400
2023/04/12 1,086 1,095 1,082 1,088 56,000
2023/04/11 1,083 1,089 1,078 1,085 67,700
2023/04/10 1,082 1,086 1,071 1,078 66,200
2023/04/07 1,070 1,082 1,070 1,077 52,700
2023/04/06 1,070 1,080 1,068 1,074 112,300
2023/04/05 1,102 1,105 1,081 1,087 87,700
2023/04/04 1,101 1,118 1,101 1,114 116,200
2023/04/03 1,119 1,124 1,112 1,114 74,900
2023/03/31 1,098 1,112 1,096 1,106 108,600
2023/03/30 1,104 1,104 1,083 1,094 128,200
2023/03/29 1,092 1,115 1,087 1,114 178,300
2023/03/28 1,103 1,103 1,082 1,085 81,700
2023/03/27 1,109 1,109 1,092 1,093 84,400
2023/03/24 1,099 1,101 1,085 1,097 95,400
2023/03/23 1,086 1,090 1,079 1,089 52,900
2023/03/22 1,103 1,105 1,093 1,099 90,400
2023/03/20 1,098 1,099 1,082 1,087 69,500
2023/03/17 1,120 1,120 1,102 1,106 141,400
2023/03/16 1,111 1,117 1,103 1,109 113,400
2023/03/15 1,122 1,144 1,120 1,141 78,100
2023/03/14 1,133 1,133 1,102 1,119 123,400
2023/03/13 1,173 1,173 1,143 1,157 158,000
2023/03/10 1,174 1,186 1,173 1,182 238,600
2023/03/09 1,167 1,184 1,167 1,182 177,100
2023/03/08 1,152 1,167 1,151 1,166 211,700
2023/03/07 1,138 1,152 1,137 1,149 160,000
2023/03/06 1,135 1,139 1,128 1,139 115,700
2023/03/03 1,129 1,144 1,129 1,135 269,200
2023/03/02 1,130 1,136 1,127 1,129 127,000
2023/03/01 1,110 1,130 1,106 1,128 137,200
2023/02/28 1,136 1,136 1,113 1,116 165,700
2023/02/27 1,135 1,142 1,128 1,136 134,600
2023/02/24 1,133 1,143 1,132 1,143 121,100
2023/02/22 1,125 1,138 1,122 1,134 132,300
2023/02/21 1,139 1,146 1,133 1,134 86,500
2023/02/20 1,142 1,145 1,139 1,145 101,900
2023/02/17 1,125 1,138 1,120 1,138 52,200
2023/02/16 1,149 1,153 1,133 1,139 126,400
2023/02/15 1,160 1,167 1,149 1,149 182,600
2023/02/14 1,142 1,172 1,142 1,169 165,800
2023/02/13 1,137 1,142 1,123 1,127 103,600
2023/02/10 1,127 1,147 1,127 1,142 158,200
2023/02/09 1,125 1,138 1,125 1,138 105,200
2023/02/08 1,131 1,144 1,128 1,135 126,800
2023/02/07 1,133 1,143 1,121 1,131 242,100
2023/02/06 1,142 1,144 1,124 1,133 125,600
2023/02/03 1,137 1,138 1,125 1,135 159,200
2023/02/02 1,153 1,160 1,145 1,145 104,300
2023/02/01 1,160 1,165 1,145 1,153 136,100
2023/01/31 1,136 1,161 1,136 1,161 186,900
2023/01/30 1,130 1,139 1,129 1,135 212,100
2023/01/27 1,129 1,135 1,128 1,131 110,300
2023/01/26 1,148 1,149 1,126 1,129 132,800
2023/01/25 1,151 1,151 1,138 1,148 226,600
2023/01/24 1,139 1,154 1,137 1,151 139,400
2023/01/23 1,138 1,140 1,131 1,138 126,200
2023/01/20 1,119 1,136 1,117 1,130 139,000
2023/01/19 1,128 1,128 1,113 1,119 129,300
2023/01/18 1,120 1,140 1,115 1,129 121,100
2023/01/17 1,100 1,120 1,100 1,119 112,100
2023/01/16 1,097 1,106 1,094 1,100 50,400
2023/01/13 1,100 1,110 1,095 1,101 147,700
2023/01/12 1,103 1,113 1,100 1,102 76,400
2023/01/11 1,117 1,119 1,088 1,097 235,200
2023/01/10 1,115 1,117 1,109 1,114 276,200
2023/01/06 1,094 1,105 1,094 1,105 139,400
2023/01/05 1,095 1,100 1,084 1,100 118,400
2023/01/04 1,104 1,104 1,091 1,096 130,300

このページの先頭へ