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

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
2026/07/07 938 938 928 933 1,900
2026/07/06 930 932 928 928 2,300
2026/07/03 915 925 915 925 900
2026/07/02 919 919 911 915 900
2026/07/01 916 922 915 915 6,700
2026/06/30 900 916 900 916 9,900
2026/06/29 899 906 899 905 5,900
2026/06/26 898 898 884 890 6,800
2026/06/25 889 894 889 893 3,700
2026/06/24 893 893 888 891 4,100
2026/06/23 912 912 889 890 17,000
2026/06/22 914 914 902 903 2,100
2026/06/19 913 915 905 906 2,800
2026/06/18 917 921 915 921 1,100
2026/06/17 909 915 890 915 11,100
2026/06/16 923 925 907 909 16,600
2026/06/15 922 922 907 915 66,700
2026/06/12 875 877 868 877 11,000
2026/06/11 876 882 871 879 8,000
2026/06/10 884 890 881 890 5,400
2026/06/09 883 888 882 884 7,800
2026/06/08 873 879 873 875 2,900
2026/06/05 873 886 873 884 7,900
2026/06/04 872 882 872 882 7,100
2026/06/03 880 887 877 882 8,900
2026/06/02 895 895 877 886 12,200
2026/06/01 892 896 884 894 4,300
2026/05/29 873 892 872 892 8,000
2026/05/28 874 880 868 878 11,000
2026/05/27 893 893 874 874 11,400
2026/05/26 885 893 883 893 4,300
2026/05/25 890 895 884 885 7,700
2026/05/22 896 897 882 895 9,000
2026/05/21 898 898 887 887 4,500
2026/05/20 898 898 883 887 3,100
2026/05/19 890 901 881 894 10,400
2026/05/18 899 904 899 904 1,400
2026/05/15 885 903 885 898 7,600
2026/05/14 907 909 876 900 17,200
2026/05/13 902 909 902 905 2,000
2026/05/12 904 910 901 902 1,500
2026/05/11 902 908 902 904 1,500
2026/05/08 903 905 900 905 2,400
2026/05/07 908 910 902 903 6,300
2026/05/01 910 914 908 908 2,500
2026/04/30 925 925 914 914 6,700
2026/04/28 917 929 908 929 4,200
2026/04/27 915 915 906 911 3,600
2026/04/24 921 921 884 902 16,800
2026/04/23 929 933 924 924 4,600
2026/04/22 926 929 926 927 1,000
2026/04/21 922 926 922 922 4,000
2026/04/20 922 923 921 923 3,300
2026/04/17 924 930 921 921 7,800
2026/04/16 922 927 922 927 2,600
2026/04/15 917 922 917 921 1,800
2026/04/14 921 923 917 917 3,300
2026/04/13 917 921 915 921 3,600
2026/04/10 923 926 922 922 3,500
2026/04/09 923 924 921 923 2,800
2026/04/08 918 922 911 919 12,600
2026/04/07 914 916 912 916 4,900
2026/04/06 925 925 912 914 9,500
2026/04/03 924 925 916 924 2,600
2026/03/27 955 961 954 957 44,200
2026/03/26 959 967 949 952 15,300
2026/03/25 951 961 951 955 6,700
2026/03/24 953 955 942 955 7,400
2026/03/23 950 954 933 940 13,600
2026/03/19 979 979 967 967 3,100
2026/03/18 969 984 969 984 6,300
2026/03/17 951 965 951 963 8,200
2026/03/16 955 955 950 953 5,800
2026/03/13 960 968 955 959 5,000
2026/03/12 966 971 961 966 1,800
2026/03/11 964 979 960 966 4,700
2026/03/10 960 968 959 959 3,200
2026/03/09 954 970 940 954 13,500
2026/03/06 978 980 970 980 3,000
2026/03/05 963 980 963 978 5,700
2026/03/04 955 968 948 956 16,600
2026/03/03 984 987 965 965 22,300
2026/03/02 988 999 982 984 17,800
2026/02/27 969 1,000 969 993 53,200
2026/02/26 970 970 961 968 9,000
2026/02/25 958 966 952 966 23,400
2026/02/24 956 964 955 964 10,200
2026/02/20 955 962 949 955 19,800
2026/02/19 956 961 955 960 15,300
2026/02/18 948 958 948 954 10,400
2026/02/17 954 955 947 947 15,800
2026/02/16 956 957 951 951 8,200
2026/02/13 953 956 951 954 5,300
2026/02/12 956 957 953 956 9,700
2026/02/10 955 956 950 953 13,100
2026/02/09 980 980 947 956 96,500
2026/02/06 979 980 976 978 3,400
2026/02/05 977 980 976 978 6,100
2026/02/04 973 975 971 975 4,500
2026/02/03 970 975 961 975 6,500
2026/02/02 974 975 968 970 9,300
2026/01/30 960 970 960 961 10,300
2026/01/29 960 970 952 970 6,700
2026/01/28 961 961 955 960 3,100
2026/01/27 959 960 955 959 2,800
2026/01/26 964 964 956 957 4,800
2026/01/23 963 968 963 965 3,600
2026/01/22 962 969 953 969 6,900
2026/01/21 945 955 941 955 4,300
2026/01/20 963 965 945 955 9,200
2026/01/19 964 965 953 957 5,100
2026/01/16 970 970 962 966 6,100
2026/01/15 958 961 957 961 2,400
2026/01/14 961 961 956 956 3,700
2026/01/13 960 964 953 956 7,400
2026/01/09 950 957 941 957 7,000
2026/01/08 960 960 945 946 16,300
2026/01/07 954 958 950 951 5,900
2026/01/06 958 958 941 954 4,500
2026/01/05 946 965 942 951 9,200
2025/12/30 964 964 928 946 35,400
2025/12/29 950 965 938 965 15,400
2025/12/26 940 953 920 935 17,900
2025/12/25 929 940 929 935 8,200
2025/12/24 921 935 915 932 12,100
2025/12/23 909 944 900 919 34,100
2025/12/22 910 910 898 907 35,100
2025/12/19 900 904 899 904 2,100
2025/12/18 896 903 896 898 1,600
2025/12/17 906 906 896 899 2,700
2025/12/16 911 911 901 904 11,700
2025/12/15 898 918 896 910 16,500
2025/12/12 898 899 896 896 1,100
2025/12/11 900 901 896 897 8,000
2025/12/10 891 900 886 900 8,800
2025/12/09 898 898 878 888 29,700
2025/12/08 900 900 885 898 15,400
2025/12/05 902 902 893 897 4,400
2025/12/04 903 904 902 902 2,100
2025/12/03 906 906 901 902 2,000
2025/12/02 902 909 899 900 6,000
2025/12/01 909 909 900 905 5,500
2025/11/28 903 908 900 902 7,900
2025/11/27 909 909 900 907 4,800
2025/11/26 902 904 899 903 11,100
2025/11/25 900 900 892 898 6,200
2025/11/21 883 900 883 900 35,700
2025/11/20 887 888 883 883 2,900
2025/11/19 892 894 874 879 10,700
2025/11/18 897 897 886 891 2,500
2025/11/17 892 892 885 887 4,300
2025/11/14 893 894 887 893 2,700
2025/11/13 900 909 895 895 8,700
2025/11/12 886 900 886 900 4,300
2025/11/11 887 892 881 892 4,900
2025/11/10 872 888 872 888 7,500
2025/11/07 880 888 867 870 5,300
2025/11/06 882 898 880 894 6,600
2025/11/05 883 884 861 883 21,400
2025/11/04 908 908 881 885 28,000
2025/10/31 926 930 900 915 19,900
2025/10/30 941 944 930 935 4,700
2025/10/29 948 948 930 930 4,100
2025/10/28 964 964 944 944 6,300
2025/10/27 963 969 954 955 4,100
2025/10/24 954 961 952 960 6,000
2025/10/23 953 969 945 969 8,300
2025/10/22 942 959 936 945 8,700
2025/10/21 945 947 936 939 3,000
2025/10/20 935 950 934 941 4,600
2025/10/17 933 935 928 928 2,800
2025/10/16 935 935 924 928 3,900
2025/10/15 924 935 923 935 2,500
2025/10/14 921 937 920 924 6,800
2025/10/10 936 936 922 928 5,400
2025/10/09 950 950 935 939 7,000
2025/10/08 949 958 944 952 7,200
2025/10/07 964 964 954 960 3,500
2025/10/06 966 973 952 964 24,100
2025/10/03 955 966 945 960 9,600
2025/10/02 943 964 943 960 16,700
2025/10/01 953 953 921 940 31,300
2025/09/30 954 962 943 953 20,400
2025/09/29 963 963 951 962 9,900
2025/09/26 960 960 941 952 8,000
2025/09/25 940 960 935 949 27,000
2025/09/24 918 950 917 945 41,700
2025/09/22 900 917 883 903 25,900
2025/09/19 881 900 877 895 23,100
2025/09/18 886 886 879 881 6,700
2025/09/17 884 887 881 885 10,600
2025/09/16 876 890 876 884 8,700
2025/09/12 876 880 873 879 6,200
2025/09/11 875 879 871 875 4,500
2025/09/10 873 881 871 874 4,500
2025/09/09 880 889 855 870 13,600
2025/09/08 874 878 872 878 11,100
2025/09/05 870 873 868 872 11,400
2025/09/04 871 871 868 869 3,300
2025/09/03 867 871 867 870 11,300

このページの先頭へ