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
2025/06/13 2,232 2,261 2,231 2,261 161,700
2025/06/12 2,204 2,220 2,193 2,212 89,100
2025/06/11 2,210 2,235 2,202 2,222 95,100
2025/06/10 2,183 2,206 2,180 2,195 154,300
2025/06/09 2,137 2,173 2,137 2,173 86,900
2025/06/06 2,136 2,153 2,132 2,135 54,900
2025/06/05 2,125 2,140 2,102 2,125 55,300
2025/06/04 2,127 2,169 2,127 2,133 76,100
2025/06/03 2,145 2,169 2,122 2,127 101,900
2025/06/02 2,139 2,183 2,126 2,152 78,800
2025/05/30 2,150 2,162 2,131 2,148 127,400
2025/05/29 2,129 2,151 2,111 2,150 101,700
2025/05/28 2,164 2,164 2,109 2,112 81,000
2025/05/27 2,159 2,173 2,147 2,147 64,700
2025/05/26 2,136 2,235 2,117 2,168 133,300
2025/05/23 2,131 2,140 2,112 2,128 95,600
2025/05/22 2,110 2,140 2,097 2,126 118,400
2025/05/21 2,164 2,167 2,120 2,132 138,300
2025/05/20 2,177 2,178 2,153 2,166 124,700
2025/05/19 2,185 2,217 2,163 2,182 86,100
2025/05/16 2,184 2,211 2,166 2,191 88,300
2025/05/15 2,180 2,209 2,153 2,183 117,700
2025/05/14 2,162 2,238 2,134 2,194 155,200
2025/05/13 2,178 2,178 2,154 2,162 69,200
2025/05/12 2,140 2,172 2,132 2,160 47,000
2025/05/09 2,100 2,150 2,095 2,138 78,900
2025/05/08 2,079 2,091 2,062 2,091 48,300
2025/05/07 2,052 2,088 2,052 2,079 78,000
2025/05/02 2,054 2,069 2,044 2,055 74,800
2025/05/01 2,037 2,052 2,034 2,041 64,700
2025/04/30 2,045 2,059 2,039 2,045 102,300
2025/04/28 2,024 2,041 2,021 2,038 121,600
2025/04/25 2,000 2,030 2,000 2,015 80,400
2025/04/24 2,021 2,030 1,994 2,000 73,200
2025/04/23 2,020 2,038 2,014 2,019 108,700
2025/04/22 1,987 2,015 1,983 2,004 74,700
2025/04/21 2,009 2,022 1,989 1,994 70,600
2025/04/18 1,981 2,036 1,979 2,034 75,600
2025/04/17 1,973 1,973 1,951 1,969 39,500
2025/04/16 1,950 1,973 1,947 1,973 53,200
2025/04/15 1,950 1,950 1,939 1,945 59,900
2025/04/14 1,958 1,960 1,936 1,948 155,900
2025/04/11 1,883 1,940 1,868 1,932 134,100
2025/04/10 1,940 1,940 1,880 1,923 144,100
2025/04/09 1,830 1,850 1,785 1,814 140,800
2025/04/08 1,813 1,872 1,813 1,847 190,100
2025/04/07 1,687 1,796 1,658 1,752 205,400
2025/04/04 1,795 1,816 1,781 1,806 135,100
2025/04/03 1,817 1,857 1,801 1,853 118,700
2025/04/02 1,891 1,891 1,848 1,857 76,600
2025/04/01 1,908 1,924 1,862 1,873 96,200
2025/03/31 1,887 1,898 1,869 1,878 90,000
2025/03/28 1,923 1,928 1,898 1,912 93,000
2025/03/27 1,940 1,963 1,935 1,955 97,900
2025/03/26 1,946 1,959 1,933 1,943 83,300
2025/03/25 1,907 1,937 1,907 1,927 41,700
2025/03/24 1,957 1,957 1,900 1,911 63,000
2025/03/21 1,950 1,966 1,940 1,944 77,500
2025/03/19 1,889 1,967 1,886 1,951 110,100
2025/03/18 1,870 1,897 1,865 1,889 138,100
2025/03/17 1,870 1,889 1,862 1,878 79,900
2025/03/14 1,878 1,884 1,855 1,872 98,800
2025/03/13 1,880 1,894 1,856 1,870 66,900
2025/03/12 1,855 1,874 1,848 1,872 77,400
2025/03/11 1,841 1,849 1,825 1,849 97,800
2025/03/10 1,890 1,890 1,850 1,860 55,000
2025/03/07 1,860 1,894 1,847 1,893 74,400
2025/03/06 1,899 1,909 1,890 1,898 65,600
2025/03/05 1,865 1,885 1,865 1,876 71,500
2025/03/04 1,875 1,877 1,851 1,854 59,800
2025/03/03 1,865 1,874 1,858 1,871 65,700
2025/02/28 1,850 1,872 1,849 1,850 110,100
2025/02/27 1,820 1,848 1,807 1,848 82,500
2025/02/26 1,810 1,828 1,803 1,815 66,400
2025/02/25 1,830 1,840 1,822 1,830 58,600
2025/02/21 1,851 1,854 1,843 1,846 68,000
2025/02/20 1,850 1,864 1,849 1,854 77,900
2025/02/19 1,854 1,864 1,850 1,864 57,100
2025/02/18 1,859 1,869 1,854 1,865 41,400
2025/02/17 1,871 1,881 1,853 1,858 49,900
2025/02/14 1,902 1,909 1,871 1,871 56,700
2025/02/13 1,891 1,913 1,884 1,904 85,500
2025/02/12 1,893 1,919 1,867 1,871 108,600
2025/02/10 1,899 1,909 1,867 1,886 125,800
2025/02/07 1,886 1,942 1,884 1,929 159,800
2025/02/06 1,851 1,883 1,842 1,868 186,500
2025/02/05 1,850 1,865 1,841 1,853 118,100
2025/02/04 1,869 1,869 1,837 1,843 112,500
2025/02/03 1,850 1,862 1,836 1,839 105,200
2025/01/31 1,892 1,904 1,875 1,875 69,300
2025/01/30 1,847 1,870 1,846 1,864 53,700
2025/01/29 1,840 1,852 1,834 1,842 59,300
2025/01/28 1,838 1,858 1,838 1,850 55,900
2025/01/27 1,837 1,854 1,837 1,845 53,300
2025/01/24 1,850 1,857 1,835 1,842 56,700
2025/01/23 1,848 1,855 1,839 1,850 66,900
2025/01/22 1,844 1,856 1,841 1,846 41,200
2025/01/21 1,844 1,850 1,839 1,844 39,200
2025/01/20 1,828 1,853 1,828 1,843 50,400
2025/01/17 1,821 1,836 1,817 1,823 72,900
2025/01/16 1,822 1,831 1,820 1,825 75,400
2025/01/15 1,816 1,829 1,816 1,819 70,700
2025/01/14 1,824 1,837 1,814 1,825 75,900
2025/01/10 1,861 1,861 1,811 1,840 207,500
2025/01/09 1,834 1,868 1,833 1,850 113,100
2025/01/08 1,831 1,847 1,818 1,833 107,500
2025/01/07 1,850 1,855 1,831 1,831 98,100
2025/01/06 1,933 1,933 1,848 1,856 127,300

このページの先頭へ