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 |