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
2026/03/27 955 961 954 957 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
2025/09/02 860 867 860 866 4,500
2025/09/01 865 865 859 861 7,700
2025/08/29 868 868 865 865 8,700
2025/08/28 868 871 863 871 10,200
2025/08/27 858 873 856 868 34,600
2025/08/26 860 860 853 858 9,900
2025/08/25 855 860 855 860 12,200
2025/08/22 853 855 850 855 4,500
2025/08/21 850 851 841 850 4,900
2025/08/20 850 851 846 848 2,300
2025/08/19 847 853 843 851 3,500
2025/08/18 842 852 831 847 10,800
2025/08/15 842 846 837 842 4,300
2025/08/14 839 854 835 837 7,200
2025/08/13 840 842 840 841 6,100
2025/08/12 839 846 839 840 6,800
2025/08/08 832 837 832 837 1,900
2025/08/07 828 835 826 831 6,500
2025/08/06 833 834 826 830 5,300
2025/08/05 834 837 830 830 2,800
2025/08/04 831 834 823 826 9,000
2025/08/01 835 837 831 835 4,500
2025/07/31 838 845 831 837 15,900
2025/07/30 842 852 836 852 14,400
2025/07/29 835 840 831 840 8,900
2025/07/28 833 833 815 827 6,800
2025/07/25 819 829 819 824 7,600
2025/07/24 818 822 812 819 7,100
2025/07/23 818 818 812 817 2,500
2025/07/22 816 816 805 812 3,200
2025/07/18 813 813 808 808 2,500
2025/07/17 814 816 810 813 1,100
2025/07/16 813 815 810 811 1,700
2025/07/15 817 818 813 815 1,600
2025/07/14 816 818 813 817 2,200
2025/07/11 817 821 816 816 1,200
2025/07/10 815 817 812 814 5,900
2025/07/09 820 821 819 819 800
2025/07/08 822 822 811 819 4,500
2025/07/07 823 823 818 818 1,400
2025/07/04 823 828 817 818 2,400
2025/07/03 822 822 811 822 12,000
2025/07/02 821 825 820 822 7,800
2025/07/01 818 829 810 829 3,800
2025/06/30 822 826 816 826 6,300
2025/06/27 842 842 803 822 12,800
2025/06/26 819 828 809 828 9,000
2025/06/25 811 819 811 816 4,600
2025/06/24 820 820 812 815 4,000
2025/06/23 809 818 804 818 6,000
2025/06/20 811 811 803 804 2,300
2025/06/19 801 811 801 811 2,100
2025/06/18 805 805 795 801 5,900
2025/06/17 808 808 796 798 4,200
2025/06/16 811 811 797 799 7,200
2025/06/13 812 813 783 796 15,700
2025/06/12 821 821 812 812 1,400
2025/06/11 823 823 818 820 1,600
2025/06/10 818 821 817 821 2,600
2025/06/09 825 827 819 820 3,100
2025/06/06 850 850 818 824 20,600
2025/06/05 818 839 811 837 76,700
2025/06/04 799 806 795 805 89,500
2025/06/03 803 803 794 796 14,300

このページの先頭へ