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
2020/12/30 968 978 958 973 173,800
2020/12/29 952 965 951 963 150,600
2020/12/28 938 959 938 953 117,000
2020/12/25 942 955 938 953 76,400
2020/12/24 950 954 935 940 131,800
2020/12/23 945 950 934 946 79,400
2020/12/22 947 948 936 942 105,000
2020/12/21 950 958 947 958 132,400
2020/12/18 950 963 940 950 397,300
2020/12/17 933 944 930 935 195,500
2020/12/16 952 952 933 936 151,800
2020/12/15 946 954 938 948 177,900
2020/12/14 949 956 945 949 161,400
2020/12/11 948 953 938 949 209,700
2020/12/10 928 946 927 944 357,900
2020/12/09 916 923 910 923 143,000
2020/12/08 912 921 910 920 81,500
2020/12/07 921 923 914 917 133,000
2020/12/04 924 924 913 919 97,100
2020/12/03 922 927 914 921 135,200
2020/12/02 929 929 918 922 201,300
2020/12/01 914 921 905 915 209,200
2020/11/30 929 930 907 912 267,000
2020/11/27 931 937 926 929 270,600
2020/11/26 920 933 914 926 119,300
2020/11/25 938 943 926 926 157,500
2020/11/24 939 942 929 929 193,300
2020/11/20 913 929 909 924 219,100
2020/11/19 915 921 907 913 155,800
2020/11/18 928 929 913 915 137,500
2020/11/17 928 935 918 929 145,200
2020/11/16 925 940 924 926 189,800
2020/11/13 944 944 915 920 183,900
2020/11/12 942 942 927 932 158,000
2020/11/11 932 945 923 927 330,700
2020/11/10 930 952 928 935 267,000
2020/11/09 920 937 915 921 220,800
2020/11/06 904 925 894 922 305,300
2020/11/05 875 915 867 910 618,600
2020/11/04 845 867 834 848 351,400
2020/11/02 825 843 825 835 180,500
2020/10/30 838 838 815 820 153,200
2020/10/29 823 834 822 830 84,600
2020/10/28 832 834 823 828 168,000
2020/10/27 843 843 834 838 117,800
2020/10/26 840 851 840 843 77,300
2020/10/23 852 854 847 847 71,600
2020/10/22 851 852 841 845 196,000
2020/10/21 857 870 857 862 184,400
2020/10/20 869 869 844 847 202,300
2020/10/19 856 863 853 860 182,600
2020/10/16 856 858 848 848 163,300
2020/10/15 846 864 844 856 130,000
2020/10/14 856 862 848 855 89,100
2020/10/13 854 862 849 860 193,800
2020/10/12 850 850 837 845 115,300
2020/10/09 848 848 835 844 134,600
2020/10/08 850 851 842 848 169,300
2020/10/07 841 850 840 845 86,800
2020/10/06 848 853 839 849 99,800
2020/10/05 842 853 835 842 126,200
2020/10/02 835 839 827 834 135,100
2020/09/30 860 860 833 833 315,100
2020/09/29 850 866 845 860 187,900
2020/09/28 850 858 843 857 277,800
2020/09/25 830 848 830 837 259,300
2020/09/24 828 834 826 828 205,300
2020/09/23 814 837 801 828 259,700
2020/09/18 840 849 834 844 223,900
2020/09/17 824 834 822 833 115,700
2020/09/16 820 829 815 824 164,400
2020/09/15 820 822 808 822 143,000
2020/09/14 808 825 804 821 169,700
2020/09/11 800 804 789 800 149,100
2020/09/10 775 784 771 779 155,000
2020/09/09 759 777 758 775 151,900
2020/09/08 760 771 756 771 75,700
2020/09/07 762 762 747 755 137,000
2020/09/04 753 766 747 762 120,900
2020/09/03 769 769 753 759 102,200
2020/09/02 764 771 750 759 72,900
2020/09/01 756 761 753 759 105,200
2020/08/31 755 772 751 754 171,800
2020/08/28 741 761 738 740 328,900
2020/08/27 732 738 727 736 57,000
2020/08/26 724 734 719 732 62,600
2020/08/25 720 726 716 725 129,600
2020/08/24 717 721 714 720 75,000
2020/08/21 705 719 705 719 137,400
2020/08/20 718 724 713 715 138,000
2020/08/19 736 736 718 723 142,000
2020/08/18 738 743 731 735 205,700
2020/08/17 742 746 735 738 165,400
2020/08/14 751 751 738 742 184,100
2020/08/13 754 757 742 747 213,200
2020/08/12 739 763 737 754 88,300
2020/08/11 744 754 734 746 147,800
2020/08/07 735 743 727 735 129,900
2020/08/06 713 730 711 730 134,200
2020/08/05 720 725 706 710 180,100
2020/08/04 710 730 700 715 158,000
2020/08/03 701 704 688 703 91,400
2020/07/31 702 703 695 695 251,300
2020/07/30 698 702 696 698 109,400
2020/07/29 708 709 696 698 235,800
2020/07/28 719 723 712 723 104,900
2020/07/27 714 719 707 719 116,300
2020/07/22 733 733 719 719 160,000
2020/07/21 737 739 733 736 83,700
2020/07/20 720 743 717 737 170,800
2020/07/17 743 745 716 720 348,700
2020/07/16 737 743 735 739 96,600
2020/07/15 733 741 728 735 192,600
2020/07/14 747 749 721 724 386,300
2020/07/13 743 762 739 762 123,000
2020/07/10 755 755 722 724 251,900
2020/07/09 748 755 741 752 127,700
2020/07/08 739 754 737 742 114,200
2020/07/07 758 758 739 740 89,000
2020/07/06 736 750 733 750 116,100
2020/07/03 736 740 718 729 85,400
2020/07/02 730 733 722 724 112,200
2020/07/01 752 753 731 733 173,200
2020/06/30 755 760 745 747 176,800
2020/06/29 754 754 742 745 118,700
2020/06/26 745 764 743 764 169,200
2020/06/25 745 746 734 734 98,200
2020/06/24 761 761 750 751 66,400
2020/06/23 751 765 750 761 83,500
2020/06/22 750 753 749 750 117,800
2020/06/19 750 758 748 750 165,600
2020/06/18 748 753 743 751 157,900
2020/06/17 759 762 750 750 64,300
2020/06/16 755 767 752 767 138,000
2020/06/15 751 756 740 740 84,100
2020/06/12 732 756 732 752 161,200
2020/06/11 792 796 776 777 96,500
2020/06/10 809 809 796 796 93,200
2020/06/09 817 817 804 810 72,700
2020/06/08 808 812 804 809 100,000
2020/06/05 799 808 799 805 63,600
2020/06/04 816 816 796 799 135,500
2020/06/03 805 811 800 807 124,400
2020/06/02 807 814 799 803 112,600
2020/06/01 802 808 791 798 101,900
2020/05/29 806 832 800 806 363,800
2020/05/28 815 819 803 811 235,800
2020/05/27 797 811 790 809 130,500
2020/05/26 792 805 789 797 147,200
2020/05/25 781 789 772 789 68,100
2020/05/22 784 787 769 774 110,500
2020/05/21 791 792 781 785 80,300
2020/05/20 790 793 785 791 79,500
2020/05/19 800 802 779 785 123,800
2020/05/18 785 796 779 796 76,400
2020/05/15 777 783 767 780 84,600
2020/05/14 785 792 776 776 116,200
2020/05/13 787 792 783 785 134,900
2020/05/12 807 808 794 794 73,500
2020/05/11 791 810 791 808 121,400
2020/05/08 780 792 773 791 128,500
2020/05/07 755 774 755 771 97,900
2020/05/01 788 788 763 764 110,700
2020/04/30 785 797 781 788 237,100
2020/04/28 771 771 754 762 90,800
2020/04/27 764 770 755 769 65,100
2020/04/24 776 776 760 762 100,300
2020/04/23 750 767 750 767 73,300
2020/04/22 746 755 741 750 119,100
2020/04/21 750 760 749 759 91,300
2020/04/20 766 771 756 766 99,600
2020/04/17 781 786 760 768 120,000
2020/04/16 756 776 749 776 111,200
2020/04/15 785 785 757 763 235,200
2020/04/14 791 791 775 788 97,800
2020/04/13 801 801 781 786 87,000
2020/04/10 784 802 773 801 128,800
2020/04/09 767 781 762 778 172,800
2020/04/08 779 785 758 770 151,300
2020/04/07 781 787 759 779 146,700
2020/04/06 756 782 752 774 133,200
2020/04/03 754 766 742 752 115,400
2020/04/02 729 755 714 747 174,800
2020/04/01 767 779 746 751 326,600
2020/03/31 818 821 781 785 204,600
2020/03/30 850 854 796 833 287,900
2020/03/27 846 855 822 850 419,500
2020/03/26 793 827 769 816 327,300
2020/03/25 772 792 768 791 301,500
2020/03/24 760 771 731 757 263,700
2020/03/23 788 788 733 773 539,500
2020/03/19 754 768 728 758 396,900
2020/03/18 744 757 712 739 398,000
2020/03/17 684 761 671 755 384,000
2020/03/16 710 734 692 692 365,200
2020/03/13 700 728 683 710 754,700
2020/03/12 733 735 709 726 556,100
2020/03/11 749 773 739 754 501,000
2020/03/10 739 752 711 744 657,300
2020/03/09 749 755 734 740 482,400
2020/03/06 764 772 757 759 221,200
2020/03/05 784 791 773 778 214,700
2020/03/04 769 786 763 775 180,100
2020/03/03 807 812 776 776 227,700
2020/03/02 769 805 769 799 266,600
2020/02/28 785 794 771 774 424,700
2020/02/27 802 812 798 800 344,600
2020/02/26 807 815 798 814 214,200
2020/02/25 800 824 798 815 281,500
2020/02/21 836 843 834 836 100,000
2020/02/20 847 852 834 836 178,200
2020/02/19 844 854 842 843 175,500
2020/02/18 841 845 834 841 251,900
2020/02/17 850 853 840 845 220,700
2020/02/14 868 868 852 855 158,900
2020/02/13 855 878 851 871 303,800
2020/02/12 858 864 855 860 188,900
2020/02/10 862 868 856 858 144,200
2020/02/07 888 888 862 870 187,600
2020/02/06 873 890 867 879 265,500
2020/02/05 896 901 871 875 272,200
2020/02/04 873 881 868 881 133,200
2020/02/03 866 882 863 879 101,400
2020/01/31 893 894 881 881 152,400
2020/01/30 884 891 875 881 170,300
2020/01/29 886 891 878 885 135,500
2020/01/28 871 889 869 882 312,000
2020/01/27 897 897 883 883 142,600
2020/01/24 915 918 908 909 131,500
2020/01/23 918 921 909 915 201,700
2020/01/22 915 925 915 923 116,100
2020/01/21 901 920 901 917 232,800
2020/01/20 904 916 904 911 102,400
2020/01/17 903 907 900 902 148,200
2020/01/16 902 908 899 901 186,200
2020/01/15 903 911 902 910 169,600
2020/01/14 936 941 905 910 223,400
2020/01/10 948 952 936 937 206,000
2020/01/09 950 956 947 954 111,500
2020/01/08 939 947 931 938 259,100
2020/01/07 952 962 951 958 156,800
2020/01/06 951 963 949 952 158,200

このページの先頭へ