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
2026/05/22 1,832 1,854 1,814 1,848 108,000
2026/05/21 1,857 1,862 1,833 1,833 113,900
2026/05/20 1,804 1,842 1,792 1,839 197,000
2026/05/19 1,799 1,815 1,791 1,803 162,600
2026/05/18 1,802 1,826 1,769 1,770 158,200
2026/05/15 1,806 1,832 1,794 1,820 112,200
2026/05/14 1,837 1,892 1,782 1,783 145,400
2026/05/13 1,860 1,868 1,845 1,845 90,500
2026/05/12 1,864 1,885 1,851 1,852 95,500
2026/05/11 1,843 1,870 1,843 1,857 105,400
2026/05/08 1,864 1,867 1,832 1,855 130,800
2026/05/07 1,865 1,883 1,860 1,868 98,400
2026/05/01 1,843 1,862 1,822 1,853 87,200
2026/04/30 1,845 1,859 1,833 1,850 124,900
2026/04/28 1,830 1,866 1,830 1,866 140,200
2026/04/27 1,820 1,845 1,818 1,831 69,400
2026/04/24 1,830 1,840 1,820 1,829 53,600
2026/04/23 1,849 1,849 1,826 1,838 102,100
2026/04/22 1,870 1,873 1,850 1,850 65,300
2026/04/21 1,862 1,873 1,855 1,871 79,400
2026/04/20 1,883 1,883 1,858 1,868 66,900
2026/04/17 1,880 1,892 1,860 1,860 82,300
2026/04/16 1,898 1,911 1,890 1,890 76,900
2026/04/15 1,909 1,926 1,895 1,896 73,900
2026/04/14 1,900 1,916 1,883 1,898 101,400
2026/04/13 1,925 1,942 1,892 1,903 70,700
2026/04/10 1,946 1,956 1,929 1,929 71,400
2026/04/09 1,959 1,968 1,930 1,930 64,900
2026/04/08 1,969 1,969 1,947 1,947 74,200
2026/04/07 1,926 1,933 1,905 1,919 71,100
2026/04/06 1,913 1,926 1,908 1,910 56,000
2026/04/03 1,917 1,935 1,907 1,916 66,500
2026/03/27 1,956 1,973 1,953 1,959 236,800
2026/03/26 1,961 1,968 1,945 1,968 96,000
2026/03/25 1,961 1,969 1,949 1,957 96,400
2026/03/24 1,925 1,927 1,910 1,925 69,800
2026/03/23 1,880 1,892 1,867 1,879 151,600
2026/03/19 1,958 1,965 1,922 1,922 119,400
2026/03/18 1,959 1,984 1,958 1,984 90,200
2026/03/17 1,942 1,964 1,942 1,947 45,400
2026/03/16 1,943 1,963 1,932 1,932 72,400
2026/03/13 1,937 1,965 1,937 1,952 99,300
2026/03/12 1,971 1,974 1,946 1,957 103,400
2026/03/11 1,994 2,010 1,988 1,988 76,000
2026/03/10 1,987 1,995 1,962 1,977 92,900
2026/03/09 1,914 1,959 1,898 1,951 144,700
2026/03/06 1,990 2,000 1,973 1,998 92,100
2026/03/05 2,040 2,042 2,005 2,015 119,500
2026/03/04 2,007 2,016 1,950 1,982 172,400
2026/03/03 2,087 2,095 2,046 2,047 137,500
2026/03/02 2,110 2,137 2,087 2,100 100,400
2026/02/27 2,102 2,154 2,099 2,154 182,100
2026/02/26 2,083 2,110 2,079 2,091 73,400
2026/02/25 2,089 2,098 2,069 2,090 99,300
2026/02/24 2,071 2,099 2,066 2,089 95,300
2026/02/20 2,062 2,073 2,049 2,056 70,000
2026/02/19 2,070 2,083 2,057 2,083 81,700
2026/02/18 2,084 2,084 2,060 2,073 58,400
2026/02/17 2,041 2,070 2,031 2,060 83,400
2026/02/16 2,075 2,080 2,033 2,041 101,400
2026/02/13 2,125 2,125 2,063 2,075 79,300
2026/02/12 2,113 2,134 2,099 2,111 113,600
2026/02/10 2,075 2,105 2,055 2,096 122,700
2026/02/09 2,060 2,077 2,021 2,075 171,300
2026/02/06 2,062 2,069 2,000 2,025 169,500
2026/02/05 2,080 2,088 2,059 2,062 107,400
2026/02/04 2,022 2,066 2,022 2,047 97,900
2026/02/03 2,017 2,044 2,010 2,038 96,300
2026/02/02 2,044 2,050 2,013 2,017 100,200
2026/01/30 2,016 2,027 2,002 2,021 91,200
2026/01/29 1,999 2,006 1,969 1,999 113,300
2026/01/28 2,015 2,031 2,000 2,005 65,400
2026/01/27 2,026 2,034 2,013 2,032 78,700
2026/01/26 2,054 2,085 2,043 2,044 76,600
2026/01/23 2,083 2,096 2,075 2,086 54,600
2026/01/22 2,078 2,094 2,062 2,083 75,600
2026/01/21 2,054 2,064 2,046 2,057 88,800
2026/01/20 2,095 2,099 2,075 2,084 88,900
2026/01/19 2,126 2,127 2,088 2,103 68,800
2026/01/16 2,115 2,128 2,111 2,126 74,700
2026/01/15 2,117 2,130 2,116 2,124 76,600
2026/01/14 2,104 2,129 2,104 2,129 84,000
2026/01/13 2,119 2,120 2,088 2,104 115,700
2026/01/09 2,112 2,117 2,087 2,094 220,300
2026/01/08 2,070 2,083 2,069 2,076 111,100
2026/01/07 2,071 2,086 2,062 2,069 123,500
2026/01/06 2,063 2,090 2,058 2,090 116,300
2026/01/05 2,061 2,067 2,048 2,050 86,700

このページの先頭へ