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
2026/03/27 1,956 1,973 1,953 1,959 236,800
2026/03/26 1,961 1,968 1,945 1,968 96,000
2026/03/25 1,961 1,969 1,949 1,957 96,400
2026/03/24 1,925 1,927 1,910 1,925 69,800
2026/03/23 1,880 1,892 1,867 1,879 151,600
2026/03/19 1,958 1,965 1,922 1,922 119,400
2026/03/18 1,959 1,984 1,958 1,984 90,200
2026/03/17 1,942 1,964 1,942 1,947 45,400
2026/03/16 1,943 1,963 1,932 1,932 72,400
2026/03/13 1,937 1,965 1,937 1,952 99,300
2026/03/12 1,971 1,974 1,946 1,957 103,400
2026/03/11 1,994 2,010 1,988 1,988 76,000
2026/03/10 1,987 1,995 1,962 1,977 92,900
2026/03/09 1,914 1,959 1,898 1,951 144,700
2026/03/06 1,990 2,000 1,973 1,998 92,100
2026/03/05 2,040 2,042 2,005 2,015 119,500
2026/03/04 2,007 2,016 1,950 1,982 172,400
2026/03/03 2,087 2,095 2,046 2,047 137,500
2026/03/02 2,110 2,137 2,087 2,100 100,400
2026/02/27 2,102 2,154 2,099 2,154 182,100
2026/02/26 2,083 2,110 2,079 2,091 73,400
2026/02/25 2,089 2,098 2,069 2,090 99,300
2026/02/24 2,071 2,099 2,066 2,089 95,300
2026/02/20 2,062 2,073 2,049 2,056 70,000
2026/02/19 2,070 2,083 2,057 2,083 81,700
2026/02/18 2,084 2,084 2,060 2,073 58,400
2026/02/17 2,041 2,070 2,031 2,060 83,400
2026/02/16 2,075 2,080 2,033 2,041 101,400
2026/02/13 2,125 2,125 2,063 2,075 79,300
2026/02/12 2,113 2,134 2,099 2,111 113,600
2026/02/10 2,075 2,105 2,055 2,096 122,700
2026/02/09 2,060 2,077 2,021 2,075 171,300
2026/02/06 2,062 2,069 2,000 2,025 169,500
2026/02/05 2,080 2,088 2,059 2,062 107,400
2026/02/04 2,022 2,066 2,022 2,047 97,900
2026/02/03 2,017 2,044 2,010 2,038 96,300
2026/02/02 2,044 2,050 2,013 2,017 100,200
2026/01/30 2,016 2,027 2,002 2,021 91,200
2026/01/29 1,999 2,006 1,969 1,999 113,300
2026/01/28 2,015 2,031 2,000 2,005 65,400
2026/01/27 2,026 2,034 2,013 2,032 78,700
2026/01/26 2,054 2,085 2,043 2,044 76,600
2026/01/23 2,083 2,096 2,075 2,086 54,600
2026/01/22 2,078 2,094 2,062 2,083 75,600
2026/01/21 2,054 2,064 2,046 2,057 88,800
2026/01/20 2,095 2,099 2,075 2,084 88,900
2026/01/19 2,126 2,127 2,088 2,103 68,800
2026/01/16 2,115 2,128 2,111 2,126 74,700
2026/01/15 2,117 2,130 2,116 2,124 76,600
2026/01/14 2,104 2,129 2,104 2,129 84,000
2026/01/13 2,119 2,120 2,088 2,104 115,700
2026/01/09 2,112 2,117 2,087 2,094 220,300
2026/01/08 2,070 2,083 2,069 2,076 111,100
2026/01/07 2,071 2,086 2,062 2,069 123,500
2026/01/06 2,063 2,090 2,058 2,090 116,300
2026/01/05 2,061 2,067 2,048 2,050 86,700
2025/12/30 2,055 2,076 2,047 2,047 121,800
2025/12/29 2,046 2,055 2,032 2,048 81,800
2025/12/26 2,045 2,053 2,039 2,043 68,100
2025/12/25 2,025 2,046 2,021 2,038 43,300
2025/12/24 2,028 2,037 2,022 2,022 55,700
2025/12/23 2,023 2,037 2,020 2,029 73,200
2025/12/22 2,019 2,036 2,006 2,023 100,700
2025/12/19 1,993 2,030 1,993 2,019 172,300
2025/12/18 1,981 2,006 1,967 2,003 89,000
2025/12/17 1,999 1,999 1,965 1,970 84,400
2025/12/16 1,994 1,998 1,967 1,988 189,500
2025/12/15 1,990 2,010 1,990 2,005 106,800
2025/12/12 1,996 2,010 1,990 2,000 113,200
2025/12/11 2,010 2,011 1,965 1,967 98,000
2025/12/10 2,014 2,019 1,997 1,999 136,300
2025/12/09 2,000 2,024 1,990 2,005 129,500
2025/12/08 2,001 2,019 1,993 2,019 123,800
2025/12/05 2,015 2,015 1,987 1,991 133,300
2025/12/04 2,022 2,033 2,015 2,024 109,400
2025/12/03 2,040 2,048 2,019 2,028 119,600
2025/12/02 2,095 2,095 2,046 2,053 79,400
2025/12/01 2,124 2,130 2,089 2,098 104,000
2025/11/28 2,127 2,142 2,117 2,124 142,300
2025/11/27 2,114 2,120 2,102 2,110 108,100
2025/11/26 2,123 2,134 2,094 2,107 126,200
2025/11/25 2,094 2,119 2,027 2,101 164,100
2025/11/21 2,045 2,094 2,045 2,094 140,300
2025/11/20 2,057 2,057 2,026 2,032 102,200
2025/11/19 2,070 2,070 2,037 2,041 110,800
2025/11/18 2,059 2,067 2,038 2,052 107,700
2025/11/17 2,081 2,088 2,066 2,074 87,900
2025/11/14 2,101 2,109 2,080 2,089 127,800
2025/11/13 2,119 2,141 2,096 2,108 72,200
2025/11/12 2,124 2,140 2,103 2,110 105,800
2025/11/11 2,107 2,125 2,077 2,100 97,800
2025/11/10 2,100 2,120 2,093 2,107 123,900
2025/11/07 2,060 2,087 2,050 2,085 126,200
2025/11/06 2,098 2,119 2,048 2,048 192,100
2025/11/05 1,995 2,149 1,987 2,093 304,000
2025/11/04 2,012 2,036 2,001 2,005 138,500
2025/10/31 2,056 2,057 2,013 2,035 171,600
2025/10/30 2,030 2,063 2,028 2,041 1,050,700
2025/10/29 2,099 2,099 2,033 2,033 186,500
2025/10/28 2,141 2,141 2,082 2,087 137,300
2025/10/27 2,119 2,156 2,119 2,144 141,900
2025/10/24 2,140 2,156 2,097 2,099 97,300
2025/10/23 2,106 2,151 2,101 2,139 123,800
2025/10/22 2,115 2,130 2,112 2,116 154,100
2025/10/21 2,120 2,129 2,102 2,102 103,600
2025/10/20 2,138 2,138 2,112 2,120 92,100
2025/10/17 2,120 2,123 2,108 2,112 92,300
2025/10/16 2,130 2,159 2,110 2,120 174,800
2025/10/15 2,155 2,182 2,149 2,160 114,500
2025/10/14 2,109 2,146 2,109 2,135 182,800
2025/10/10 2,184 2,187 2,150 2,159 166,800
2025/10/09 2,200 2,217 2,185 2,216 127,000
2025/10/08 2,237 2,259 2,205 2,206 113,900
2025/10/07 2,235 2,251 2,219 2,236 117,100
2025/10/06 2,261 2,262 2,220 2,251 134,800
2025/10/03 2,199 2,219 2,191 2,193 101,700
2025/10/02 2,223 2,248 2,184 2,194 176,600
2025/10/01 2,270 2,272 2,229 2,248 155,400
2025/09/30 2,282 2,298 2,269 2,282 145,700
2025/09/29 2,330 2,330 2,271 2,289 107,100
2025/09/26 2,331 2,371 2,325 2,355 144,800
2025/09/25 2,339 2,354 2,320 2,338 106,400
2025/09/24 2,353 2,366 2,334 2,350 138,600
2025/09/22 2,397 2,404 2,371 2,371 67,400
2025/09/19 2,388 2,415 2,377 2,397 143,500
2025/09/18 2,330 2,372 2,316 2,362 124,200
2025/09/17 2,377 2,381 2,325 2,333 133,700
2025/09/16 2,415 2,423 2,397 2,408 71,300
2025/09/12 2,426 2,430 2,397 2,407 123,700
2025/09/11 2,465 2,465 2,412 2,435 79,200
2025/09/10 2,405 2,479 2,405 2,454 112,500
2025/09/09 2,421 2,436 2,401 2,431 95,500
2025/09/08 2,385 2,410 2,370 2,403 81,300
2025/09/05 2,371 2,387 2,331 2,377 171,300
2025/09/04 2,399 2,399 2,327 2,364 246,000
2025/09/03 2,601 2,601 2,368 2,396 336,900
2025/09/02 2,590 2,601 2,566 2,588 70,400
2025/09/01 2,596 2,626 2,565 2,586 61,100
2025/08/29 2,593 2,612 2,584 2,609 97,400
2025/08/28 2,618 2,650 2,603 2,617 72,700
2025/08/27 2,604 2,610 2,582 2,596 85,700
2025/08/26 2,641 2,643 2,591 2,591 176,600
2025/08/25 2,579 2,618 2,559 2,612 67,700
2025/08/22 2,600 2,615 2,557 2,583 80,600
2025/08/21 2,651 2,651 2,577 2,590 87,200
2025/08/20 2,650 2,673 2,645 2,651 83,200
2025/08/19 2,636 2,651 2,617 2,637 55,400
2025/08/18 2,612 2,656 2,608 2,633 95,800
2025/08/15 2,662 2,681 2,613 2,638 76,800
2025/08/14 2,706 2,719 2,637 2,646 96,700
2025/08/13 2,720 2,720 2,681 2,706 111,900
2025/08/12 2,760 2,772 2,705 2,720 155,500
2025/08/08 2,688 2,740 2,688 2,738 145,100
2025/08/07 2,689 2,736 2,651 2,688 131,900
2025/08/06 2,562 2,691 2,562 2,684 246,000
2025/08/05 2,510 2,700 2,510 2,642 332,600
2025/08/04 2,550 2,568 2,519 2,528 125,400
2025/08/01 2,580 2,605 2,568 2,575 110,100
2025/07/31 2,506 2,582 2,482 2,567 206,400
2025/07/30 2,500 2,504 2,475 2,482 82,100
2025/07/29 2,457 2,465 2,441 2,464 76,400
2025/07/28 2,494 2,505 2,460 2,474 63,700
2025/07/25 2,454 2,503 2,454 2,494 73,500
2025/07/24 2,435 2,469 2,414 2,453 130,400
2025/07/23 2,438 2,462 2,418 2,447 110,600
2025/07/22 2,409 2,459 2,408 2,423 84,100
2025/07/18 2,415 2,416 2,398 2,409 89,100
2025/07/17 2,395 2,414 2,393 2,414 124,400
2025/07/16 2,390 2,419 2,376 2,401 59,600
2025/07/15 2,405 2,418 2,390 2,400 58,400
2025/07/14 2,388 2,413 2,381 2,405 62,000
2025/07/11 2,413 2,428 2,395 2,400 100,600
2025/07/10 2,469 2,509 2,388 2,402 339,300
2025/07/09 2,440 2,462 2,440 2,460 152,400
2025/07/08 2,400 2,451 2,395 2,435 143,200
2025/07/07 2,356 2,391 2,356 2,391 108,900
2025/07/04 2,356 2,369 2,352 2,356 71,900
2025/07/03 2,366 2,384 2,325 2,351 101,000
2025/07/02 2,330 2,367 2,327 2,365 87,700
2025/07/01 2,352 2,366 2,341 2,351 100,100
2025/06/30 2,358 2,376 2,351 2,362 181,600
2025/06/27 2,345 2,345 2,311 2,331 156,300
2025/06/26 2,331 2,355 2,331 2,345 137,400
2025/06/25 2,316 2,316 2,283 2,314 105,600
2025/06/24 2,392 2,392 2,303 2,319 145,000
2025/06/23 2,395 2,410 2,349 2,372 184,100
2025/06/20 2,384 2,402 2,367 2,391 227,800
2025/06/19 2,383 2,419 2,375 2,382 196,100
2025/06/18 2,312 2,375 2,309 2,366 183,200
2025/06/17 2,278 2,302 2,262 2,302 131,600
2025/06/16 2,280 2,285 2,247 2,278 125,000
2025/06/13 2,232 2,261 2,231 2,261 161,700
2025/06/12 2,204 2,220 2,193 2,212 89,100
2025/06/11 2,210 2,235 2,202 2,222 95,100
2025/06/10 2,183 2,206 2,180 2,195 154,300
2025/06/09 2,137 2,173 2,137 2,173 86,900
2025/06/06 2,136 2,153 2,132 2,135 54,900
2025/06/05 2,125 2,140 2,102 2,125 55,300
2025/06/04 2,127 2,169 2,127 2,133 76,100
2025/06/03 2,145 2,169 2,122 2,127 101,900

このページの先頭へ