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
2026/07/07 1,928 1,952 1,927 1,936 60,000
2026/07/06 1,922 1,934 1,914 1,926 49,500
2026/07/03 1,935 1,941 1,910 1,914 53,100
2026/07/02 1,920 1,931 1,905 1,917 65,200
2026/07/01 1,920 1,920 1,885 1,891 63,800
2026/06/30 1,930 1,933 1,911 1,918 105,100
2026/06/29 1,916 1,930 1,910 1,928 79,300
2026/06/26 1,891 1,915 1,881 1,911 82,100
2026/06/25 1,877 1,892 1,866 1,885 86,700
2026/06/24 1,852 1,878 1,852 1,868 76,100
2026/06/23 1,890 1,891 1,852 1,862 100,800
2026/06/22 1,899 1,899 1,876 1,884 88,200
2026/06/19 1,892 1,904 1,873 1,904 194,300
2026/06/18 1,856 1,882 1,856 1,864 116,300
2026/06/17 1,864 1,870 1,851 1,858 65,600
2026/06/16 1,856 1,860 1,834 1,851 72,700
2026/06/15 1,884 1,885 1,855 1,860 74,300
2026/06/12 1,873 1,884 1,851 1,873 132,300
2026/06/11 1,874 1,874 1,849 1,872 93,300
2026/06/10 1,870 1,905 1,849 1,874 86,200
2026/06/09 1,856 1,879 1,854 1,861 76,700
2026/06/08 1,862 1,876 1,832 1,850 110,600
2026/06/05 1,838 1,875 1,838 1,863 53,400
2026/06/04 1,830 1,858 1,826 1,834 67,200
2026/06/03 1,815 1,841 1,800 1,838 76,800
2026/06/02 1,810 1,834 1,791 1,815 104,100
2026/06/01 1,859 1,859 1,820 1,838 128,300
2026/05/29 1,871 1,901 1,861 1,876 210,500
2026/05/28 1,863 1,886 1,853 1,866 125,900
2026/05/27 1,848 1,860 1,838 1,848 63,700
2026/05/26 1,828 1,859 1,819 1,848 117,500
2026/05/25 1,838 1,850 1,802 1,824 109,200
2026/05/22 1,832 1,854 1,814 1,848 108,000
2026/05/21 1,857 1,862 1,833 1,833 113,900
2026/05/20 1,804 1,842 1,792 1,839 197,000
2026/05/19 1,799 1,815 1,791 1,803 162,600
2026/05/18 1,802 1,826 1,769 1,770 158,200
2026/05/15 1,806 1,832 1,794 1,820 112,200
2026/05/14 1,837 1,892 1,782 1,783 145,400
2026/05/13 1,860 1,868 1,845 1,845 90,500
2026/05/12 1,864 1,885 1,851 1,852 95,500
2026/05/11 1,843 1,870 1,843 1,857 105,400
2026/05/08 1,864 1,867 1,832 1,855 130,800
2026/05/07 1,865 1,883 1,860 1,868 98,400
2026/05/01 1,843 1,862 1,822 1,853 87,200
2026/04/30 1,845 1,859 1,833 1,850 124,900
2026/04/28 1,830 1,866 1,830 1,866 140,200
2026/04/27 1,820 1,845 1,818 1,831 69,400
2026/04/24 1,830 1,840 1,820 1,829 53,600
2026/04/23 1,849 1,849 1,826 1,838 102,100
2026/04/22 1,870 1,873 1,850 1,850 65,300
2026/04/21 1,862 1,873 1,855 1,871 79,400
2026/04/20 1,883 1,883 1,858 1,868 66,900
2026/04/17 1,880 1,892 1,860 1,860 82,300
2026/04/16 1,898 1,911 1,890 1,890 76,900
2026/04/15 1,909 1,926 1,895 1,896 73,900
2026/04/14 1,900 1,916 1,883 1,898 101,400
2026/04/13 1,925 1,942 1,892 1,903 70,700
2026/04/10 1,946 1,956 1,929 1,929 71,400
2026/04/09 1,959 1,968 1,930 1,930 64,900
2026/04/08 1,969 1,969 1,947 1,947 74,200
2026/04/07 1,926 1,933 1,905 1,919 71,100
2026/04/06 1,913 1,926 1,908 1,910 56,000
2026/04/03 1,917 1,935 1,907 1,916 66,500
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

このページの先頭へ