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
2017/12/29 1,073 1,091 1,071 1,085 134,200
2017/12/28 1,085 1,087 1,069 1,072 90,200
2017/12/27 1,083 1,091 1,080 1,086 107,600
2017/12/26 1,077 1,086 1,077 1,082 52,700
2017/12/25 1,077 1,079 1,068 1,077 51,200
2017/12/22 1,076 1,083 1,071 1,079 83,200
2017/12/21 1,060 1,076 1,060 1,076 99,600
2017/12/20 1,066 1,077 1,062 1,068 162,200
2017/12/19 1,060 1,075 1,051 1,066 186,600
2017/12/18 1,066 1,082 1,066 1,069 130,100
2017/12/15 1,070 1,079 1,058 1,066 165,600
2017/12/14 1,069 1,084 1,066 1,081 205,500
2017/12/13 1,085 1,088 1,063 1,069 91,000
2017/12/12 1,093 1,097 1,084 1,090 117,700
2017/12/11 1,106 1,112 1,088 1,095 190,600
2017/12/08 1,112 1,132 1,099 1,103 384,100
2017/12/07 1,130 1,148 1,121 1,142 283,900
2017/12/06 1,133 1,148 1,127 1,136 276,200
2017/12/05 1,125 1,146 1,118 1,145 167,200
2017/12/04 1,147 1,154 1,130 1,137 286,400
2017/12/01 1,160 1,160 1,132 1,147 217,700
2017/11/30 1,145 1,166 1,128 1,165 427,100
2017/11/29 1,100 1,136 1,100 1,134 328,700
2017/11/28 1,078 1,093 1,073 1,091 157,000
2017/11/27 1,080 1,095 1,065 1,087 348,700
2017/11/24 1,050 1,072 1,044 1,069 240,100
2017/11/22 1,036 1,052 1,031 1,052 207,900
2017/11/21 1,020 1,033 1,020 1,029 145,700
2017/11/20 991 1,017 988 1,013 103,900
2017/11/17 999 1,008 987 991 89,000
2017/11/16 980 1,008 972 997 123,500
2017/11/15 993 1,002 981 983 175,500
2017/11/14 1,017 1,025 1,002 1,002 121,300
2017/11/13 1,027 1,027 1,017 1,017 146,100
2017/11/10 1,004 1,031 1,004 1,019 274,300
2017/11/09 1,025 1,028 997 1,008 284,000
2017/11/08 970 1,036 966 1,026 367,700
2017/11/07 954 980 954 973 226,000
2017/11/06 956 972 951 969 121,600
2017/11/02 964 973 959 959 194,100
2017/11/01 959 969 957 968 139,900
2017/10/31 974 975 963 965 151,400
2017/10/30 970 972 959 969 293,800
2017/10/27 966 972 957 970 208,300
2017/10/26 943 963 943 960 272,400
2017/10/25 925 946 923 941 238,800
2017/10/24 916 926 915 925 217,000
2017/10/23 912 917 906 916 142,700
2017/10/20 908 912 898 903 116,200
2017/10/19 890 908 887 908 161,000
2017/10/18 887 894 886 893 91,500
2017/10/17 894 895 886 892 118,500
2017/10/16 888 893 878 890 148,600
2017/10/13 870 886 870 885 145,200
2017/10/12 859 874 857 872 189,500
2017/10/11 850 858 847 858 67,700
2017/10/10 846 854 843 853 117,000
2017/10/06 851 852 841 844 68,200
2017/10/05 853 859 845 848 69,000
2017/10/04 859 859 843 853 133,700
2017/10/03 859 865 855 859 128,000
2017/10/02 844 857 836 857 213,400
2017/09/29 846 847 841 842 95,300
2017/09/28 832 844 830 842 201,400
2017/09/27 864 864 826 831 411,700
2017/09/26 929 929 847 864 464,800
2017/09/25 930 936 927 930 137,700
2017/09/22 912 924 910 919 113,900
2017/09/21 910 918 907 912 137,400
2017/09/20 907 909 898 900 133,800
2017/09/19 884 900 884 900 167,300
2017/09/15 875 882 874 879 146,600
2017/09/14 878 882 869 871 91,000
2017/09/13 867 880 865 875 100,400
2017/09/12 887 887 864 867 148,800
2017/09/11 872 880 865 875 250,800
2017/09/08 856 857 848 850 163,500
2017/09/07 842 859 839 857 177,900
2017/09/06 821 830 819 829 93,900
2017/09/05 831 833 822 826 131,600
2017/09/04 842 842 824 831 143,600
2017/09/01 840 845 834 841 161,800
2017/08/31 832 842 832 835 108,300
2017/08/30 834 835 824 834 178,900
2017/08/29 817 834 817 833 177,900
2017/08/28 825 826 817 822 129,700
2017/08/25 828 829 811 820 264,400
2017/08/24 829 839 829 830 107,500
2017/08/23 842 844 828 831 234,400
2017/08/22 841 851 833 835 180,600
2017/08/21 851 862 850 856 93,800
2017/08/18 846 850 838 845 175,100
2017/08/17 857 862 854 859 96,200
2017/08/16 865 869 861 864 82,200
2017/08/15 866 873 864 869 105,400
2017/08/14 862 864 853 856 125,400
2017/08/10 866 869 860 867 153,400
2017/08/09 862 865 853 862 158,000
2017/08/08 868 869 856 860 108,500
2017/08/07 872 874 862 864 138,900
2017/08/04 874 887 864 865 232,700
2017/08/03 935 940 869 878 682,000
2017/08/02 950 983 938 964 441,100
2017/08/01 953 958 942 945 172,000
2017/07/31 947 954 942 950 138,900
2017/07/28 944 945 938 944 123,000
2017/07/27 922 948 922 944 249,100
2017/07/26 930 936 925 925 190,700
2017/07/25 929 936 925 928 163,500
2017/07/24 929 933 924 932 136,800
2017/07/21 923 933 919 932 81,400
2017/07/20 924 939 924 928 198,700
2017/07/19 910 922 906 919 101,100
2017/07/18 917 922 913 919 107,300
2017/07/14 909 924 909 919 111,600
2017/07/13 906 909 902 905 164,800
2017/07/12 897 900 874 895 138,300
2017/07/11 874 905 872 902 250,000
2017/07/10 872 886 870 879 267,500
2017/07/07 868 881 863 875 304,700
2017/07/06 871 881 867 876 169,700
2017/07/05 864 874 862 870 155,700
2017/07/04 871 872 865 866 151,700
2017/07/03 866 878 864 864 181,600
2017/06/30 867 867 854 861 260,400
2017/06/29 871 872 865 867 192,300
2017/06/28 871 881 869 869 86,400
2017/06/27 875 881 869 878 122,800
2017/06/26 882 887 875 875 71,000
2017/06/23 878 886 876 882 110,000
2017/06/22 870 884 870 877 137,900
2017/06/21 875 878 868 870 107,500
2017/06/20 861 876 861 872 200,200
2017/06/19 840 853 840 851 136,200
2017/06/16 844 849 836 838 126,400
2017/06/15 844 849 835 839 249,500
2017/06/14 869 870 853 853 109,800
2017/06/13 862 873 862 865 168,700
2017/06/12 861 870 856 865 165,400
2017/06/09 869 874 858 858 177,700
2017/06/08 865 876 856 869 192,200
2017/06/07 877 877 863 864 198,600
2017/06/06 887 887 866 866 114,900
2017/06/05 894 895 885 889 143,700
2017/06/02 884 903 883 898 127,700
2017/06/01 876 886 876 884 97,200
2017/05/31 878 878 868 872 159,700
2017/05/30 867 879 865 873 193,600
2017/05/29 873 874 861 861 237,700
2017/05/26 881 887 874 874 108,600
2017/05/25 876 889 876 880 108,000
2017/05/24 902 908 879 880 209,400
2017/05/23 890 894 880 887 151,500
2017/05/22 875 885 870 881 168,300
2017/05/19 873 877 866 869 148,100
2017/05/18 874 879 871 875 132,600
2017/05/17 885 891 881 885 122,700
2017/05/16 916 919 889 890 228,400
2017/05/15 905 920 905 915 193,900
2017/05/12 907 922 891 916 220,900
2017/05/11 902 913 898 911 104,900
2017/05/10 904 908 899 906 137,800
2017/05/09 891 903 891 900 115,600
2017/05/08 877 897 877 894 208,900
2017/05/02 866 875 866 868 74,500
2017/05/01 860 864 851 864 63,700
2017/04/28 856 859 852 857 87,800
2017/04/27 853 853 845 851 113,900
2017/04/26 851 853 845 853 83,900
2017/04/25 835 843 830 838 89,900
2017/04/24 826 834 824 830 65,200
2017/04/21 806 813 801 813 67,300
2017/04/20 800 804 796 799 62,800
2017/04/19 795 803 794 794 115,400
2017/04/18 800 810 794 796 132,200
2017/04/17 781 797 781 794 63,100
2017/04/14 794 794 785 787 81,300
2017/04/13 801 806 792 797 133,900
2017/04/12 814 814 802 810 102,500
2017/04/11 820 831 820 826 72,600
2017/04/10 831 835 818 822 85,400
2017/04/07 818 830 816 821 96,000
2017/04/06 833 833 821 821 103,500
2017/04/05 851 852 834 835 153,600
2017/04/04 862 863 840 845 167,800
2017/04/03 869 899 862 862 118,400
2017/03/31 881 891 860 860 238,500
2017/03/30 864 886 864 870 184,800
2017/03/29 852 865 848 863 140,500
2017/03/28 844 856 842 856 132,600
2017/03/27 824 834 823 831 108,000
2017/03/24 821 832 820 832 74,000
2017/03/23 821 828 813 825 147,200
2017/03/22 823 831 821 822 139,800
2017/03/21 847 850 843 844 59,400
2017/03/17 850 856 849 855 121,800
2017/03/16 842 850 839 850 111,900
2017/03/15 845 850 845 847 79,200
2017/03/14 850 854 844 847 75,900
2017/03/13 850 853 844 846 70,200
2017/03/10 866 868 840 850 250,700
2017/03/09 836 839 829 836 91,500
2017/03/08 837 842 828 831 113,000
2017/03/07 835 844 835 837 92,400
2017/03/06 830 839 825 837 196,400
2017/03/03 823 836 821 833 186,600
2017/03/02 828 831 823 827 179,800
2017/03/01 821 826 815 819 154,400
2017/02/28 835 841 820 821 242,900
2017/02/27 838 839 826 829 117,000
2017/02/24 836 847 833 838 222,300
2017/02/23 847 853 828 841 255,500
2017/02/22 865 865 853 861 121,500
2017/02/21 859 868 857 865 75,500
2017/02/20 866 866 853 861 98,600
2017/02/17 867 872 861 868 65,900
2017/02/16 868 873 860 868 90,900
2017/02/15 865 868 861 865 65,700
2017/02/14 860 865 856 856 119,500
2017/02/13 857 864 852 859 124,800
2017/02/10 857 866 855 857 127,400
2017/02/09 852 852 844 852 77,700
2017/02/08 840 864 834 853 317,600
2017/02/07 882 882 848 849 285,000
2017/02/06 896 899 879 888 108,800
2017/02/03 889 899 883 891 147,900
2017/02/02 908 909 890 894 75,900
2017/02/01 901 911 896 908 85,400
2017/01/31 902 919 897 911 138,000
2017/01/30 914 915 902 915 74,900
2017/01/27 921 922 914 916 139,900
2017/01/26 919 922 907 920 174,200
2017/01/25 912 916 903 910 97,200
2017/01/24 905 907 899 902 86,600
2017/01/23 897 903 895 899 95,700
2017/01/20 891 908 885 903 81,400
2017/01/19 891 891 881 886 96,400
2017/01/18 890 893 876 882 102,700
2017/01/17 912 912 891 894 126,200
2017/01/16 904 914 902 912 87,500
2017/01/13 902 918 902 913 102,100
2017/01/12 918 918 900 908 142,900
2017/01/11 939 939 915 919 142,500
2017/01/10 926 936 921 930 193,700
2017/01/06 907 926 907 924 150,000
2017/01/05 926 928 918 921 110,400
2017/01/04 907 926 905 925 156,100

このページの先頭へ