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
2018/12/28 699 725 694 714 364,900
2018/12/27 674 697 672 694 235,700
2018/12/26 655 667 655 663 130,600
2018/12/25 671 673 643 651 237,400
2018/12/21 704 704 677 679 203,800
2018/12/20 715 715 692 700 240,800
2018/12/19 723 723 711 716 114,000
2018/12/18 734 734 721 723 100,300
2018/12/17 749 749 736 741 114,900
2018/12/14 750 751 743 745 138,800
2018/12/13 733 745 728 743 150,200
2018/12/12 722 729 720 727 66,600
2018/12/11 741 741 719 720 144,100
2018/12/10 753 754 738 744 139,000
2018/12/07 737 745 729 745 134,400
2018/12/06 748 753 738 740 126,600
2018/12/05 746 764 746 753 120,100
2018/12/04 772 774 753 755 242,900
2018/12/03 785 787 779 784 118,300
2018/11/30 782 785 776 784 109,000
2018/11/29 785 787 777 777 93,100
2018/11/28 771 775 764 772 100,500
2018/11/27 768 768 761 764 57,400
2018/11/26 760 763 752 755 69,000
2018/11/22 755 765 755 763 75,300
2018/11/21 740 754 738 753 143,600
2018/11/20 746 756 743 753 81,200
2018/11/19 757 758 747 754 83,800
2018/11/16 767 769 754 757 117,100
2018/11/15 760 769 760 767 82,700
2018/11/14 758 766 755 764 134,300
2018/11/13 770 773 760 762 215,000
2018/11/12 780 782 774 780 120,600
2018/11/09 781 788 778 783 197,200
2018/11/08 777 789 774 786 275,700
2018/11/07 771 787 767 780 265,900
2018/11/06 790 796 777 783 168,700
2018/11/05 788 798 786 790 158,700
2018/11/02 778 791 774 790 189,700
2018/11/01 785 795 776 785 204,900
2018/10/31 797 798 787 791 173,000
2018/10/30 775 794 771 793 217,400
2018/10/29 788 799 784 786 133,600
2018/10/26 796 799 784 791 141,800
2018/10/25 798 804 787 791 138,100
2018/10/24 809 816 804 814 84,600
2018/10/23 813 813 804 806 118,700
2018/10/22 817 828 812 824 64,900
2018/10/19 820 829 819 825 103,600
2018/10/18 826 840 822 834 108,100
2018/10/17 820 840 815 833 122,100
2018/10/16 802 818 802 817 155,600
2018/10/15 818 824 811 811 164,100
2018/10/12 827 832 823 826 126,700
2018/10/11 846 852 832 835 282,900
2018/10/10 868 879 862 871 215,100
2018/10/09 862 889 856 862 327,000
2018/10/05 864 867 858 863 177,600
2018/10/04 858 881 851 878 246,100
2018/10/03 862 880 856 858 342,500
2018/10/02 854 862 850 860 213,300
2018/10/01 852 868 847 850 204,900
2018/09/28 848 858 839 855 266,400
2018/09/27 858 858 833 838 172,200
2018/09/26 838 859 835 856 184,000
2018/09/25 857 860 848 856 200,100
2018/09/21 859 861 851 853 257,100
2018/09/20 845 851 838 849 172,100
2018/09/19 838 841 832 840 208,900
2018/09/18 822 834 821 832 166,800
2018/09/14 828 831 820 822 140,100
2018/09/13 826 834 815 817 133,600
2018/09/12 830 831 809 825 201,100
2018/09/11 808 819 800 816 115,100
2018/09/10 803 815 803 810 102,200
2018/09/07 805 806 797 802 136,500
2018/09/06 818 820 811 813 110,100
2018/09/05 821 827 819 820 149,400
2018/09/04 829 829 816 818 105,600
2018/09/03 825 836 822 825 160,300
2018/08/31 826 835 824 825 408,300
2018/08/30 824 833 822 827 640,400
2018/08/29 850 850 822 824 856,000
2018/08/28 895 907 891 896 48,300
2018/08/27 876 899 876 893 67,000
2018/08/24 878 878 863 875 47,700
2018/08/23 872 878 864 869 56,600
2018/08/22 855 871 855 867 79,400
2018/08/21 856 856 845 850 49,500
2018/08/20 863 865 850 858 70,700
2018/08/17 851 866 850 856 55,300
2018/08/16 859 859 841 850 65,700
2018/08/15 876 876 862 865 55,100
2018/08/14 873 884 866 883 54,400
2018/08/13 882 882 859 866 77,300
2018/08/10 913 913 887 895 125,800
2018/08/09 908 922 882 917 114,100
2018/08/08 858 943 858 909 213,500
2018/08/07 907 926 841 858 306,300
2018/08/06 912 917 902 903 58,500
2018/08/03 916 917 902 906 65,000
2018/08/02 924 934 913 915 66,200
2018/08/01 933 933 917 924 67,700
2018/07/31 929 931 920 927 130,300
2018/07/30 931 934 922 929 68,500
2018/07/27 935 950 927 935 86,600
2018/07/26 930 934 925 930 71,800
2018/07/25 912 924 912 919 90,400
2018/07/24 900 909 895 905 67,200
2018/07/23 896 905 885 888 133,300
2018/07/20 886 895 878 894 93,500
2018/07/19 890 892 888 890 97,500
2018/07/18 911 912 895 898 95,200
2018/07/17 896 916 887 906 93,100
2018/07/13 918 922 896 902 78,100
2018/07/12 898 923 891 914 139,300
2018/07/11 902 904 888 891 93,200
2018/07/10 914 917 897 909 166,400
2018/07/09 895 905 881 904 123,500
2018/07/06 876 892 875 889 87,600
2018/07/05 900 900 871 873 107,400
2018/07/04 895 909 895 900 71,900
2018/07/03 916 920 894 899 141,000
2018/07/02 938 944 911 911 99,400
2018/06/29 936 951 921 940 131,600
2018/06/28 939 939 922 935 77,400
2018/06/27 939 947 922 940 90,700
2018/06/26 925 931 921 931 64,500
2018/06/25 952 956 933 937 55,800
2018/06/22 958 962 947 956 91,900
2018/06/21 980 982 963 966 71,900
2018/06/20 999 999 969 976 149,300
2018/06/19 1,019 1,024 992 999 104,800
2018/06/18 1,020 1,026 1,009 1,013 75,700
2018/06/15 1,038 1,040 1,016 1,017 81,300
2018/06/14 1,032 1,038 1,021 1,026 73,300
2018/06/13 1,038 1,043 1,031 1,035 61,500
2018/06/12 1,050 1,050 1,032 1,036 56,100
2018/06/11 1,047 1,047 1,033 1,043 41,100
2018/06/08 1,026 1,052 1,026 1,046 182,600
2018/06/07 1,016 1,023 1,005 1,021 115,700
2018/06/06 1,015 1,021 993 1,013 132,800
2018/06/05 998 1,019 992 1,019 123,200
2018/06/04 999 1,013 995 1,002 97,400
2018/06/01 984 997 981 992 118,300
2018/05/31 983 1,006 974 989 178,800
2018/05/30 980 981 966 975 67,600
2018/05/29 993 997 987 995 70,600
2018/05/28 999 1,006 993 997 58,200
2018/05/25 1,000 1,012 1,000 1,002 79,000
2018/05/24 1,019 1,023 1,001 1,005 160,100
2018/05/23 1,012 1,028 1,009 1,012 60,400
2018/05/22 1,045 1,045 1,015 1,019 141,400
2018/05/21 1,047 1,055 1,035 1,045 141,500
2018/05/18 1,090 1,090 1,042 1,047 131,700
2018/05/17 1,081 1,083 1,047 1,078 146,800
2018/05/16 1,114 1,119 1,057 1,082 211,800
2018/05/15 1,090 1,200 1,060 1,144 272,700
2018/05/14 1,088 1,088 1,075 1,084 80,500
2018/05/11 1,078 1,093 1,074 1,084 89,200
2018/05/10 1,056 1,085 1,056 1,078 77,700
2018/05/09 1,076 1,076 1,051 1,062 79,100
2018/05/08 1,073 1,087 1,064 1,069 100,800
2018/05/07 1,067 1,069 1,056 1,063 67,200
2018/05/02 1,078 1,081 1,061 1,064 79,900
2018/05/01 1,083 1,083 1,071 1,077 33,200
2018/04/27 1,080 1,091 1,076 1,088 139,300
2018/04/26 1,073 1,080 1,068 1,071 77,900
2018/04/25 1,052 1,072 1,045 1,067 185,900
2018/04/24 1,040 1,054 1,040 1,053 93,200
2018/04/23 1,049 1,049 1,027 1,032 75,000
2018/04/20 1,057 1,069 1,045 1,050 83,600
2018/04/19 1,054 1,069 1,052 1,060 90,900
2018/04/18 1,048 1,060 1,044 1,055 109,800
2018/04/17 1,043 1,054 1,041 1,046 69,300
2018/04/16 1,054 1,061 1,045 1,054 90,400
2018/04/13 1,059 1,061 1,034 1,052 95,400
2018/04/12 1,067 1,070 1,051 1,052 107,000
2018/04/11 1,058 1,068 1,043 1,063 56,400
2018/04/10 1,062 1,069 1,056 1,065 86,200
2018/04/09 1,069 1,077 1,054 1,077 70,300
2018/04/06 1,060 1,068 1,055 1,063 101,400
2018/04/05 1,050 1,060 1,039 1,053 93,300
2018/04/04 1,027 1,048 1,023 1,040 144,200
2018/04/03 1,022 1,032 1,013 1,025 62,400
2018/04/02 1,033 1,042 1,026 1,027 60,400
2018/03/30 1,042 1,042 1,021 1,033 88,100
2018/03/29 1,034 1,042 1,018 1,032 46,800
2018/03/28 1,020 1,024 1,012 1,023 102,900
2018/03/27 1,012 1,044 1,008 1,041 189,000
2018/03/26 997 1,011 989 1,011 149,100
2018/03/23 1,054 1,054 1,010 1,013 102,400
2018/03/22 1,070 1,075 1,055 1,061 106,100
2018/03/20 1,079 1,082 1,047 1,066 112,300
2018/03/19 1,070 1,089 1,066 1,074 112,000
2018/03/16 1,086 1,105 1,058 1,070 159,100
2018/03/15 1,059 1,069 1,036 1,067 125,700
2018/03/14 1,048 1,061 1,042 1,057 101,600
2018/03/13 1,041 1,053 1,038 1,048 109,400
2018/03/12 1,036 1,044 1,026 1,036 136,500
2018/03/09 1,007 1,017 989 995 124,000
2018/03/08 1,036 1,036 993 997 87,300
2018/03/07 1,007 1,035 993 1,017 171,500
2018/03/06 990 1,019 990 1,001 125,800
2018/03/05 981 983 967 975 77,600
2018/03/02 978 991 976 979 110,700
2018/03/01 1,032 1,040 998 1,000 195,200
2018/02/28 1,020 1,055 1,020 1,026 333,200
2018/02/27 1,022 1,026 1,002 1,009 86,600
2018/02/26 1,016 1,021 1,002 1,009 66,100
2018/02/23 996 1,021 986 1,016 135,000
2018/02/22 993 999 980 991 76,600
2018/02/21 991 1,007 979 996 87,200
2018/02/20 989 996 981 991 61,700
2018/02/19 990 993 981 990 69,700
2018/02/16 949 986 947 970 174,100
2018/02/15 938 944 927 932 195,200
2018/02/14 968 968 934 937 172,300
2018/02/13 989 991 963 966 128,000
2018/02/09 970 983 956 982 240,700
2018/02/08 1,005 1,015 980 981 418,500
2018/02/07 1,053 1,087 1,029 1,030 638,700
2018/02/06 924 1,050 912 1,023 523,900
2018/02/05 1,002 1,009 981 987 252,400
2018/02/02 1,023 1,033 1,019 1,031 114,900
2018/02/01 1,010 1,029 1,009 1,027 83,800
2018/01/31 1,011 1,035 1,005 1,007 287,100
2018/01/30 1,002 1,021 1,002 1,012 176,000
2018/01/29 998 1,014 994 1,007 164,300
2018/01/26 987 1,002 979 998 175,000
2018/01/25 1,004 1,004 987 987 178,200
2018/01/24 1,014 1,016 1,005 1,009 152,900
2018/01/23 1,018 1,021 1,006 1,008 230,300
2018/01/22 1,013 1,017 1,002 1,012 92,400
2018/01/19 1,015 1,018 1,010 1,013 110,600
2018/01/18 1,030 1,032 1,004 1,005 207,700
2018/01/17 1,023 1,026 1,012 1,013 166,000
2018/01/16 1,028 1,035 1,021 1,023 118,800
2018/01/15 1,030 1,039 1,024 1,027 115,500
2018/01/12 1,040 1,046 1,028 1,030 195,800
2018/01/11 1,051 1,051 1,020 1,045 201,100
2018/01/10 1,070 1,073 1,044 1,053 330,700
2018/01/09 1,080 1,080 1,064 1,070 183,000
2018/01/05 1,097 1,103 1,070 1,081 192,800
2018/01/04 1,101 1,101 1,079 1,093 154,800

このページの先頭へ