東洋シヤッター(5936)の株価時系列情報
東洋シヤッター(5936)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 |
---|---|---|---|---|---|
2024/04/19 | 675 | 675 | 664 | 667 | 6,500 |
2024/04/18 | 666 | 676 | 666 | 676 | 5,400 |
2024/04/17 | 667 | 674 | 664 | 664 | 7,700 |
2024/04/16 | 674 | 674 | 666 | 666 | 13,700 |
2024/04/15 | 677 | 677 | 674 | 674 | 5,900 |
2024/04/12 | 685 | 686 | 678 | 678 | 15,800 |
2024/04/11 | 692 | 694 | 685 | 686 | 6,700 |
2024/04/10 | 693 | 695 | 692 | 692 | 3,600 |
2024/04/09 | 693 | 697 | 693 | 695 | 2,000 |
2024/04/08 | 693 | 696 | 692 | 696 | 5,800 |
2024/04/05 | 701 | 701 | 691 | 691 | 8,400 |
2024/04/04 | 699 | 705 | 699 | 701 | 5,400 |
2024/04/03 | 699 | 705 | 699 | 704 | 3,500 |
2024/04/02 | 703 | 704 | 696 | 700 | 8,800 |
2024/04/01 | 708 | 708 | 702 | 702 | 5,200 |
2024/03/29 | 705 | 708 | 705 | 708 | 9,400 |
2024/03/28 | 708 | 708 | 702 | 705 | 15,400 |
2024/03/27 | 722 | 723 | 711 | 715 | 23,200 |
2024/03/26 | 723 | 723 | 719 | 719 | 13,400 |
2024/03/25 | 720 | 724 | 719 | 722 | 9,700 |
2024/03/22 | 728 | 728 | 718 | 723 | 18,600 |
2024/03/21 | 721 | 727 | 721 | 724 | 8,900 |
2024/03/19 | 714 | 721 | 714 | 721 | 8,000 |
2024/03/18 | 714 | 723 | 714 | 719 | 8,200 |
2024/03/15 | 710 | 717 | 710 | 714 | 3,000 |
2024/03/14 | 710 | 719 | 710 | 713 | 8,500 |
2024/03/13 | 707 | 710 | 704 | 707 | 4,700 |
2024/03/12 | 707 | 708 | 702 | 707 | 9,500 |
2024/03/11 | 712 | 713 | 705 | 710 | 15,600 |
2024/03/08 | 713 | 720 | 712 | 717 | 9,000 |
2024/03/07 | 720 | 722 | 713 | 713 | 5,200 |
2024/03/06 | 713 | 720 | 712 | 720 | 7,000 |
2024/03/05 | 712 | 720 | 711 | 714 | 9,400 |
2024/03/04 | 716 | 720 | 712 | 712 | 12,600 |
2024/03/01 | 722 | 723 | 712 | 720 | 10,200 |
2024/02/29 | 725 | 730 | 723 | 723 | 16,100 |
2024/02/28 | 733 | 733 | 725 | 727 | 11,700 |
2024/02/27 | 726 | 731 | 723 | 729 | 19,500 |
2024/02/26 | 724 | 726 | 719 | 723 | 5,600 |
2024/02/22 | 717 | 720 | 710 | 720 | 15,600 |
2024/02/21 | 732 | 732 | 712 | 718 | 15,800 |
2024/02/20 | 730 | 734 | 726 | 732 | 12,400 |
2024/02/19 | 719 | 728 | 718 | 728 | 5,800 |
2024/02/16 | 707 | 718 | 707 | 716 | 5,600 |
2024/02/15 | 712 | 717 | 707 | 707 | 12,800 |
2024/02/14 | 715 | 720 | 711 | 712 | 10,400 |
2024/02/13 | 713 | 722 | 713 | 718 | 10,300 |
2024/02/09 | 724 | 724 | 711 | 712 | 10,500 |
2024/02/08 | 729 | 730 | 716 | 724 | 29,100 |
2024/02/07 | 737 | 737 | 730 | 731 | 11,300 |
2024/02/06 | 736 | 738 | 732 | 732 | 7,100 |
2024/02/05 | 736 | 738 | 733 | 738 | 11,400 |
2024/02/02 | 746 | 746 | 738 | 738 | 8,500 |
2024/02/01 | 741 | 760 | 735 | 742 | 67,600 |
2024/01/31 | 752 | 766 | 723 | 736 | 231,700 |
2024/01/30 | 731 | 760 | 726 | 734 | 112,600 |
2024/01/29 | 730 | 739 | 701 | 724 | 37,400 |
2024/01/26 | 700 | 724 | 700 | 719 | 34,700 |
2024/01/25 | 686 | 698 | 686 | 692 | 14,100 |
2024/01/24 | 687 | 693 | 683 | 689 | 16,800 |
2024/01/23 | 680 | 685 | 674 | 684 | 12,300 |
2024/01/22 | 673 | 679 | 672 | 678 | 8,300 |
2024/01/19 | 678 | 682 | 673 | 673 | 6,600 |
2024/01/18 | 672 | 678 | 672 | 677 | 5,300 |
2024/01/17 | 690 | 692 | 675 | 675 | 12,200 |
2024/01/16 | 680 | 687 | 679 | 685 | 6,600 |
2024/01/15 | 682 | 693 | 666 | 679 | 16,600 |
2024/01/12 | 688 | 688 | 676 | 682 | 8,800 |
2024/01/11 | 681 | 688 | 677 | 678 | 13,100 |
2024/01/10 | 684 | 686 | 680 | 681 | 9,100 |
2024/01/09 | 686 | 687 | 681 | 686 | 4,600 |
2024/01/05 | 684 | 686 | 676 | 685 | 6,700 |
2024/01/04 | 671 | 688 | 662 | 687 | 9,600 |
2023/12/29 | 669 | 675 | 661 | 668 | 10,100 |
2023/12/28 | 665 | 675 | 656 | 675 | 8,600 |
2023/12/27 | 650 | 659 | 650 | 655 | 7,500 |
2023/12/26 | 649 | 649 | 645 | 649 | 15,000 |
2023/12/25 | 652 | 656 | 641 | 645 | 11,900 |
2023/12/22 | 653 | 654 | 649 | 650 | 4,200 |
2023/12/21 | 655 | 657 | 650 | 654 | 8,100 |
2023/12/20 | 660 | 665 | 656 | 657 | 5,300 |
2023/12/19 | 634 | 659 | 631 | 659 | 15,900 |
2023/12/18 | 620 | 634 | 606 | 634 | 22,600 |
2023/12/15 | 625 | 630 | 614 | 615 | 11,100 |
2023/12/14 | 635 | 639 | 603 | 613 | 17,600 |
2023/12/13 | 642 | 645 | 635 | 635 | 4,200 |
2023/12/12 | 647 | 655 | 642 | 642 | 7,200 |
2023/12/11 | 649 | 656 | 645 | 649 | 8,600 |
2023/12/08 | 670 | 675 | 642 | 646 | 15,400 |
2023/12/07 | 688 | 688 | 670 | 670 | 6,100 |
2023/12/06 | 690 | 698 | 688 | 689 | 11,100 |
2023/12/05 | 697 | 702 | 694 | 694 | 4,900 |
2023/12/04 | 700 | 709 | 696 | 702 | 20,700 |
2023/12/01 | 719 | 719 | 707 | 714 | 7,300 |
2023/11/30 | 713 | 723 | 709 | 716 | 19,600 |
2023/11/29 | 722 | 726 | 715 | 725 | 10,600 |
2023/11/28 | 714 | 720 | 710 | 720 | 7,100 |
2023/11/27 | 710 | 710 | 700 | 705 | 7,300 |
2023/11/24 | 710 | 711 | 703 | 710 | 12,500 |
2023/11/22 | 707 | 712 | 704 | 710 | 7,400 |
2023/11/21 | 712 | 712 | 700 | 703 | 7,100 |
2023/11/20 | 713 | 713 | 706 | 706 | 7,500 |
2023/11/17 | 684 | 720 | 681 | 720 | 36,200 |
2023/11/16 | 681 | 684 | 678 | 684 | 5,500 |
2023/11/15 | 665 | 676 | 664 | 676 | 9,000 |
2023/11/14 | 666 | 666 | 656 | 659 | 4,000 |
2023/11/13 | 690 | 692 | 665 | 667 | 29,900 |
2023/11/10 | 692 | 692 | 686 | 690 | 7,700 |
2023/11/09 | 679 | 700 | 677 | 696 | 6,400 |
2023/11/08 | 708 | 716 | 672 | 679 | 25,900 |
2023/11/07 | 703 | 720 | 703 | 709 | 21,700 |
2023/11/06 | 717 | 717 | 684 | 701 | 19,300 |
2023/11/02 | 730 | 730 | 689 | 708 | 24,600 |
2023/11/01 | 690 | 720 | 687 | 716 | 47,100 |
2023/10/31 | 672 | 680 | 654 | 680 | 51,500 |
2023/10/30 | 682 | 688 | 658 | 658 | 73,800 |
2023/10/27 | 690 | 694 | 667 | 689 | 78,600 |
2023/10/26 | 642 | 662 | 638 | 660 | 36,100 |
2023/10/25 | 633 | 694 | 626 | 654 | 226,200 |
2023/10/24 | 626 | 635 | 607 | 631 | 10,400 |
2023/10/23 | 630 | 633 | 619 | 626 | 13,500 |
2023/10/20 | 621 | 635 | 615 | 630 | 13,800 |
2023/10/19 | 615 | 626 | 607 | 621 | 5,700 |
2023/10/18 | 597 | 617 | 596 | 617 | 17,700 |
2023/10/17 | 598 | 598 | 588 | 592 | 2,300 |
2023/10/16 | 605 | 605 | 584 | 588 | 8,300 |
2023/10/13 | 614 | 617 | 603 | 605 | 5,900 |
2023/10/12 | 609 | 620 | 608 | 620 | 5,000 |
2023/10/11 | 619 | 619 | 607 | 613 | 3,700 |
2023/10/10 | 612 | 617 | 606 | 612 | 6,800 |
2023/10/06 | 607 | 611 | 602 | 611 | 2,800 |
2023/10/05 | 596 | 612 | 596 | 606 | 6,600 |
2023/10/04 | 620 | 620 | 586 | 586 | 14,700 |
2023/10/03 | 640 | 640 | 622 | 622 | 11,500 |
2023/10/02 | 642 | 649 | 640 | 642 | 22,600 |
2023/09/29 | 641 | 641 | 630 | 638 | 13,200 |
2023/09/28 | 654 | 654 | 640 | 645 | 8,800 |
2023/09/27 | 651 | 651 | 634 | 650 | 10,800 |
2023/09/26 | 640 | 655 | 638 | 651 | 11,700 |
2023/09/25 | 638 | 641 | 636 | 638 | 4,300 |
2023/09/22 | 629 | 635 | 629 | 635 | 3,500 |
2023/09/21 | 644 | 644 | 630 | 630 | 4,800 |
2023/09/20 | 654 | 654 | 636 | 636 | 8,000 |
2023/09/19 | 654 | 654 | 648 | 654 | 8,700 |
2023/09/15 | 642 | 653 | 642 | 650 | 10,300 |
2023/09/14 | 631 | 640 | 631 | 639 | 1,300 |
2023/09/13 | 629 | 634 | 629 | 629 | 2,600 |
2023/09/12 | 639 | 639 | 628 | 629 | 1,800 |
2023/09/11 | 633 | 644 | 630 | 632 | 4,500 |
2023/09/08 | 642 | 648 | 632 | 632 | 9,500 |
2023/09/07 | 647 | 654 | 644 | 644 | 4,000 |
2023/09/06 | 645 | 649 | 643 | 645 | 2,600 |
2023/09/05 | 645 | 649 | 641 | 648 | 6,000 |
2023/09/04 | 639 | 648 | 629 | 645 | 11,200 |
2023/09/01 | 641 | 646 | 628 | 633 | 9,200 |
2023/08/31 | 640 | 648 | 625 | 628 | 21,400 |
2023/08/30 | 655 | 655 | 638 | 651 | 8,000 |
2023/08/29 | 645 | 656 | 632 | 645 | 14,000 |
2023/08/28 | 634 | 640 | 620 | 639 | 11,500 |
2023/08/25 | 621 | 639 | 620 | 628 | 6,300 |
2023/08/24 | 626 | 640 | 623 | 640 | 6,700 |
2023/08/23 | 611 | 627 | 611 | 622 | 6,400 |
2023/08/22 | 605 | 607 | 603 | 603 | 1,300 |
2023/08/21 | 612 | 612 | 597 | 599 | 6,300 |
2023/08/18 | 619 | 619 | 612 | 612 | 2,800 |
2023/08/17 | 608 | 619 | 608 | 619 | 3,600 |
2023/08/16 | 615 | 622 | 614 | 614 | 4,000 |
2023/08/15 | 621 | 625 | 621 | 624 | 1,000 |
2023/08/14 | 623 | 634 | 620 | 621 | 10,300 |
2023/08/10 | 618 | 621 | 607 | 618 | 13,300 |
2023/08/09 | 627 | 627 | 609 | 618 | 10,400 |
2023/08/08 | 606 | 641 | 606 | 630 | 89,700 |
2023/08/07 | 596 | 610 | 596 | 610 | 8,300 |
2023/08/04 | 599 | 602 | 596 | 602 | 11,300 |
2023/08/03 | 616 | 622 | 595 | 601 | 27,800 |
2023/08/02 | 652 | 652 | 626 | 626 | 19,100 |
2023/08/01 | 654 | 654 | 645 | 652 | 4,200 |
2023/07/31 | 660 | 665 | 642 | 654 | 60,400 |
2023/07/28 | 643 | 645 | 612 | 636 | 48,200 |
2023/07/27 | 659 | 659 | 640 | 650 | 13,500 |
2023/07/26 | 655 | 664 | 650 | 664 | 8,400 |
2023/07/25 | 645 | 659 | 633 | 657 | 10,500 |
2023/07/24 | 622 | 649 | 613 | 649 | 11,800 |
2023/07/21 | 613 | 623 | 611 | 619 | 2,000 |
2023/07/20 | 613 | 614 | 607 | 608 | 1,800 |
2023/07/19 | 600 | 613 | 600 | 613 | 3,800 |
2023/07/18 | 596 | 610 | 595 | 608 | 5,900 |
2023/07/14 | 600 | 606 | 587 | 600 | 8,200 |
2023/07/13 | 601 | 602 | 600 | 600 | 2,900 |
2023/07/12 | 620 | 620 | 601 | 601 | 10,500 |
2023/07/11 | 630 | 630 | 613 | 621 | 5,500 |
2023/07/10 | 623 | 635 | 611 | 630 | 14,600 |
2023/07/07 | 621 | 623 | 620 | 621 | 3,600 |
2023/07/06 | 633 | 633 | 621 | 626 | 4,800 |
2023/07/05 | 619 | 642 | 616 | 633 | 9,200 |
2023/07/04 | 643 | 643 | 623 | 623 | 7,500 |
2023/07/03 | 654 | 656 | 647 | 649 | 9,500 |
2023/06/30 | 637 | 648 | 632 | 647 | 10,700 |
2023/06/29 | 629 | 637 | 621 | 637 | 8,200 |
2023/06/28 | 611 | 616 | 611 | 616 | 5,700 |