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
2021/12/30 1,075 1,083 1,065 1,074 135,700
2021/12/29 1,064 1,065 1,054 1,064 99,300
2021/12/28 1,036 1,054 1,035 1,054 98,700
2021/12/27 1,020 1,030 1,013 1,028 54,200
2021/12/24 1,027 1,030 1,018 1,018 83,500
2021/12/23 1,042 1,042 1,027 1,032 49,300
2021/12/22 1,037 1,041 1,029 1,037 64,100
2021/12/21 1,041 1,044 1,030 1,034 82,800
2021/12/20 1,045 1,045 1,030 1,031 77,900
2021/12/17 1,062 1,065 1,042 1,042 138,900
2021/12/16 1,051 1,058 1,048 1,053 48,700
2021/12/15 1,036 1,049 1,033 1,043 60,600
2021/12/14 1,051 1,051 1,034 1,045 47,000
2021/12/13 1,064 1,064 1,034 1,041 52,100
2021/12/10 1,049 1,061 1,049 1,056 79,300
2021/12/09 1,052 1,052 1,040 1,046 53,300
2021/12/08 1,067 1,069 1,052 1,052 73,400
2021/12/07 1,041 1,060 1,028 1,060 122,700
2021/12/06 1,039 1,051 1,025 1,025 82,600
2021/12/03 1,036 1,041 1,031 1,031 70,200
2021/12/02 1,015 1,028 1,015 1,022 129,700
2021/12/01 1,009 1,028 998 1,022 162,700
2021/11/30 1,022 1,039 1,008 1,009 164,300
2021/11/29 1,026 1,026 1,009 1,017 107,500
2021/11/26 1,039 1,039 1,023 1,029 88,600
2021/11/25 1,048 1,050 1,040 1,044 40,900
2021/11/24 1,064 1,065 1,046 1,046 64,600
2021/11/22 1,071 1,071 1,060 1,060 60,000
2021/11/19 1,071 1,078 1,069 1,073 51,900
2021/11/18 1,071 1,080 1,069 1,072 61,100
2021/11/17 1,077 1,086 1,068 1,072 44,200
2021/11/16 1,082 1,093 1,076 1,083 54,400
2021/11/15 1,086 1,092 1,076 1,078 26,100
2021/11/12 1,061 1,086 1,061 1,086 98,400
2021/11/11 1,057 1,065 1,049 1,053 55,300
2021/11/10 1,050 1,056 1,049 1,055 83,800
2021/11/09 1,081 1,081 1,051 1,054 110,900
2021/11/08 1,077 1,112 1,072 1,083 82,600
2021/11/05 1,095 1,117 1,064 1,071 110,700
2021/11/04 1,110 1,136 1,090 1,125 229,000
2021/11/02 1,108 1,119 1,105 1,111 56,800
2021/11/01 1,125 1,129 1,109 1,119 65,000
2021/10/29 1,086 1,110 1,086 1,108 134,400
2021/10/28 1,085 1,104 1,079 1,081 515,600
2021/10/27 1,096 1,098 1,081 1,081 82,600
2021/10/26 1,106 1,110 1,091 1,096 68,600
2021/10/25 1,106 1,117 1,096 1,098 63,200
2021/10/22 1,107 1,124 1,100 1,110 68,300
2021/10/21 1,123 1,125 1,113 1,116 79,700
2021/10/20 1,143 1,144 1,122 1,124 57,100
2021/10/19 1,140 1,142 1,133 1,139 45,600
2021/10/18 1,136 1,139 1,122 1,139 49,800
2021/10/15 1,122 1,134 1,119 1,130 65,600
2021/10/14 1,112 1,116 1,110 1,113 56,300
2021/10/13 1,123 1,126 1,114 1,116 75,300
2021/10/12 1,130 1,133 1,123 1,123 69,400
2021/10/11 1,118 1,136 1,117 1,136 83,000
2021/10/08 1,132 1,134 1,118 1,118 103,800
2021/10/07 1,109 1,118 1,099 1,111 159,700
2021/10/06 1,101 1,118 1,099 1,109 95,000
2021/10/05 1,091 1,110 1,088 1,096 85,700
2021/10/04 1,110 1,110 1,092 1,100 58,300
2021/10/01 1,125 1,125 1,098 1,104 152,300
2021/09/30 1,135 1,147 1,130 1,131 83,200
2021/09/29 1,160 1,160 1,123 1,130 154,600
2021/09/28 1,173 1,183 1,156 1,179 109,200
2021/09/27 1,185 1,185 1,170 1,179 86,700
2021/09/24 1,180 1,180 1,170 1,178 106,700
2021/09/22 1,183 1,187 1,168 1,168 107,800
2021/09/21 1,193 1,206 1,183 1,183 134,400
2021/09/17 1,174 1,195 1,171 1,193 196,500
2021/09/16 1,169 1,180 1,159 1,175 122,700
2021/09/15 1,158 1,172 1,147 1,169 109,600
2021/09/14 1,150 1,171 1,144 1,171 130,400
2021/09/13 1,139 1,149 1,135 1,149 172,100
2021/09/10 1,150 1,160 1,148 1,159 258,300
2021/09/09 1,163 1,165 1,155 1,159 130,700
2021/09/08 1,170 1,171 1,163 1,168 198,800
2021/09/07 1,181 1,181 1,165 1,167 148,500
2021/09/06 1,180 1,183 1,170 1,173 78,400
2021/09/03 1,167 1,179 1,163 1,178 101,100
2021/09/02 1,163 1,170 1,151 1,160 119,400
2021/09/01 1,164 1,181 1,159 1,170 98,700
2021/08/31 1,160 1,180 1,159 1,166 257,100
2021/08/30 1,153 1,167 1,151 1,166 55,600
2021/08/27 1,151 1,156 1,144 1,148 162,100
2021/08/26 1,163 1,169 1,159 1,159 92,300
2021/08/25 1,170 1,170 1,158 1,160 85,700
2021/08/24 1,162 1,176 1,162 1,172 155,100
2021/08/23 1,140 1,166 1,140 1,162 160,200
2021/08/20 1,145 1,150 1,133 1,137 214,500
2021/08/19 1,142 1,148 1,136 1,139 114,100
2021/08/18 1,156 1,163 1,139 1,153 207,500
2021/08/17 1,137 1,148 1,132 1,139 266,500
2021/08/16 1,130 1,130 1,109 1,115 138,300
2021/08/13 1,134 1,141 1,130 1,132 114,100
2021/08/12 1,160 1,160 1,138 1,139 128,600
2021/08/11 1,164 1,167 1,156 1,160 129,800
2021/08/10 1,174 1,174 1,149 1,158 280,000
2021/08/06 1,169 1,177 1,145 1,160 348,100
2021/08/05 1,143 1,161 1,143 1,150 235,400
2021/08/04 1,190 1,190 1,152 1,156 313,300
2021/08/03 1,190 1,195 1,182 1,190 122,100
2021/08/02 1,192 1,202 1,187 1,193 273,500
2021/07/30 1,195 1,196 1,171 1,176 231,000
2021/07/29 1,187 1,188 1,177 1,180 91,000
2021/07/28 1,186 1,196 1,182 1,187 161,300
2021/07/27 1,198 1,203 1,191 1,195 189,500
2021/07/26 1,183 1,211 1,166 1,211 318,200
2021/07/21 1,135 1,156 1,132 1,148 157,600
2021/07/20 1,121 1,126 1,105 1,119 181,600
2021/07/19 1,131 1,140 1,111 1,126 191,400
2021/07/16 1,141 1,154 1,139 1,147 224,100
2021/07/15 1,157 1,162 1,149 1,158 270,700
2021/07/14 1,166 1,169 1,146 1,154 234,300
2021/07/13 1,174 1,178 1,161 1,170 184,300
2021/07/12 1,168 1,178 1,164 1,171 113,000
2021/07/09 1,176 1,176 1,139 1,160 403,100
2021/07/08 1,135 1,151 1,130 1,146 192,400
2021/07/07 1,114 1,129 1,114 1,129 79,300
2021/07/06 1,119 1,124 1,115 1,122 50,100
2021/07/05 1,103 1,119 1,103 1,112 40,600
2021/07/02 1,109 1,116 1,100 1,112 131,700
2021/07/01 1,108 1,113 1,100 1,111 88,900
2021/06/30 1,122 1,137 1,108 1,108 158,100
2021/06/29 1,117 1,126 1,108 1,117 122,200
2021/06/28 1,114 1,127 1,113 1,126 70,800
2021/06/25 1,109 1,119 1,099 1,114 94,000
2021/06/24 1,105 1,105 1,093 1,099 89,700
2021/06/23 1,096 1,112 1,092 1,111 178,000
2021/06/22 1,085 1,098 1,080 1,097 181,100
2021/06/21 1,065 1,072 1,062 1,072 116,200
2021/06/18 1,079 1,084 1,071 1,075 108,900
2021/06/17 1,089 1,089 1,072 1,073 90,500
2021/06/16 1,080 1,088 1,078 1,083 110,600
2021/06/15 1,066 1,072 1,060 1,069 118,900
2021/06/14 1,081 1,081 1,068 1,069 66,300
2021/06/11 1,089 1,089 1,073 1,076 158,000
2021/06/10 1,084 1,087 1,075 1,081 97,700
2021/06/09 1,093 1,101 1,089 1,090 116,700
2021/06/08 1,081 1,096 1,078 1,093 58,100
2021/06/07 1,096 1,096 1,083 1,083 74,600
2021/06/04 1,080 1,095 1,080 1,094 125,600
2021/06/03 1,085 1,095 1,084 1,091 128,200
2021/06/02 1,076 1,085 1,068 1,084 212,300
2021/06/01 1,084 1,087 1,076 1,085 125,500
2021/05/31 1,087 1,092 1,077 1,085 252,500
2021/05/28 1,094 1,103 1,082 1,093 185,600
2021/05/27 1,088 1,098 1,079 1,079 332,500
2021/05/26 1,084 1,093 1,079 1,089 163,400
2021/05/25 1,107 1,107 1,088 1,089 122,900
2021/05/24 1,093 1,112 1,093 1,107 180,700
2021/05/21 1,086 1,097 1,083 1,091 155,900
2021/05/20 1,080 1,093 1,078 1,084 133,200
2021/05/19 1,069 1,084 1,067 1,073 120,400
2021/05/18 1,061 1,083 1,060 1,082 211,800
2021/05/17 1,063 1,074 1,058 1,068 300,600
2021/05/14 1,020 1,073 1,001 1,058 516,200
2021/05/13 948 1,045 942 995 534,500
2021/05/12 969 971 953 956 141,600
2021/05/11 970 983 969 975 184,800
2021/05/10 971 972 965 968 101,700
2021/05/07 976 981 967 976 160,000
2021/05/06 956 967 954 956 139,900
2021/04/30 967 969 956 956 97,500
2021/04/28 968 973 965 968 106,500
2021/04/27 957 965 953 958 112,400
2021/04/26 965 967 956 961 100,500
2021/04/23 967 973 962 964 122,900
2021/04/22 980 989 974 980 62,000
2021/04/21 970 980 969 972 105,900
2021/04/20 987 989 973 977 110,300
2021/04/19 1,005 1,007 989 991 52,000
2021/04/16 1,000 1,008 999 1,005 47,300
2021/04/15 987 1,005 987 998 71,500
2021/04/14 1,000 1,001 981 989 87,700
2021/04/13 1,007 1,013 1,003 1,003 44,600
2021/04/12 1,009 1,015 1,006 1,007 41,500
2021/04/09 1,000 1,012 1,000 1,007 121,200
2021/04/08 1,014 1,017 1,000 1,007 134,200
2021/04/07 1,011 1,026 1,011 1,026 110,000
2021/04/06 1,027 1,030 1,007 1,013 117,200
2021/04/05 1,029 1,033 1,020 1,024 95,900
2021/04/02 1,051 1,054 1,028 1,032 53,600
2021/04/01 1,052 1,061 1,047 1,047 124,800
2021/03/31 1,084 1,087 1,054 1,054 141,000
2021/03/30 1,104 1,104 1,078 1,097 106,200
2021/03/29 1,127 1,127 1,093 1,104 167,500
2021/03/26 1,114 1,127 1,106 1,110 242,700
2021/03/25 1,105 1,116 1,102 1,108 223,200
2021/03/24 1,095 1,095 1,067 1,071 211,500
2021/03/23 1,093 1,105 1,089 1,095 202,200
2021/03/22 1,086 1,087 1,076 1,082 166,300
2021/03/19 1,074 1,088 1,063 1,087 339,600
2021/03/18 1,075 1,083 1,061 1,073 141,600
2021/03/17 1,063 1,075 1,059 1,069 130,700
2021/03/16 1,060 1,072 1,057 1,070 156,800
2021/03/15 1,060 1,065 1,048 1,065 172,200
2021/03/12 1,056 1,058 1,049 1,054 184,400
2021/03/11 1,037 1,052 1,034 1,044 267,800
2021/03/10 1,038 1,046 1,030 1,036 216,200
2021/03/09 1,030 1,046 1,028 1,041 205,000
2021/03/08 1,020 1,026 1,011 1,019 157,000
2021/03/05 1,010 1,019 1,002 1,018 169,800
2021/03/04 999 1,010 999 1,010 76,700
2021/03/03 1,008 1,013 998 1,010 106,900
2021/03/02 1,010 1,010 992 1,001 108,000
2021/03/01 1,007 1,008 991 1,006 126,000
2021/02/26 998 1,006 990 996 181,700
2021/02/25 1,000 1,007 991 1,000 105,800
2021/02/24 998 999 987 989 108,800
2021/02/22 1,000 1,003 991 1,000 169,000
2021/02/19 1,017 1,017 991 1,000 130,100
2021/02/18 1,023 1,028 1,012 1,019 247,400
2021/02/17 1,022 1,023 1,009 1,019 87,000
2021/02/16 1,039 1,039 1,017 1,021 213,800
2021/02/15 1,020 1,042 1,019 1,042 251,800
2021/02/12 995 1,017 993 1,017 249,800
2021/02/10 994 997 982 994 122,200
2021/02/09 973 994 972 992 127,800
2021/02/08 977 984 972 979 126,200
2021/02/05 977 977 962 975 102,800
2021/02/04 990 990 958 971 319,700
2021/02/03 935 981 935 955 387,500
2021/02/02 935 949 934 943 103,400
2021/02/01 934 951 933 935 94,000
2021/01/29 945 952 933 933 130,700
2021/01/28 929 945 925 939 146,200
2021/01/27 927 941 927 939 88,800
2021/01/26 946 946 929 930 100,700
2021/01/25 936 940 926 931 82,200
2021/01/22 933 941 927 930 92,500
2021/01/21 938 955 938 940 139,800
2021/01/20 933 943 925 938 138,600
2021/01/19 937 939 921 924 120,000
2021/01/18 931 944 931 936 58,500
2021/01/15 962 964 937 937 126,100
2021/01/14 970 977 955 962 221,400
2021/01/13 977 978 961 968 135,300
2021/01/12 981 987 973 982 152,800
2021/01/08 1,000 1,017 996 1,000 345,000
2021/01/07 971 985 967 977 267,600
2021/01/06 950 955 944 950 78,600
2021/01/05 951 952 941 949 97,000
2021/01/04 970 970 948 952 157,500

このページの先頭へ