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 |
---|---|---|---|---|---|
2022/12/30 | 518 | 524 | 516 | 524 | 8,400 |
2022/12/29 | 509 | 514 | 509 | 514 | 4,300 |
2022/12/28 | 519 | 520 | 516 | 518 | 5,000 |
2022/12/27 | 513 | 517 | 513 | 517 | 4,200 |
2022/12/26 | 508 | 508 | 504 | 508 | 3,700 |
2022/12/23 | 504 | 506 | 504 | 506 | 4,300 |
2022/12/22 | 510 | 510 | 502 | 505 | 2,700 |
2022/12/21 | 503 | 511 | 503 | 503 | 3,200 |
2022/12/20 | 514 | 514 | 501 | 501 | 2,300 |
2022/12/19 | 509 | 516 | 505 | 512 | 5,500 |
2022/12/16 | 510 | 514 | 510 | 512 | 8,100 |
2022/12/15 | 503 | 511 | 496 | 510 | 6,500 |
2022/12/14 | 488 | 500 | 488 | 500 | 6,800 |
2022/12/13 | 490 | 493 | 486 | 488 | 13,900 |
2022/12/12 | 492 | 493 | 489 | 489 | 5,500 |
2022/12/09 | 493 | 498 | 493 | 496 | 3,100 |
2022/12/08 | 512 | 512 | 489 | 494 | 32,800 |
2022/12/07 | 515 | 515 | 509 | 509 | 1,500 |
2022/12/06 | 521 | 521 | 512 | 515 | 6,400 |
2022/12/05 | 506 | 506 | 502 | 502 | 3,300 |
2022/12/02 | 507 | 507 | 494 | 500 | 5,100 |
2022/12/01 | 522 | 522 | 507 | 512 | 3,300 |
2022/11/30 | 529 | 529 | 521 | 524 | 24,500 |
2022/11/29 | 519 | 529 | 515 | 529 | 13,600 |
2022/11/28 | 512 | 513 | 509 | 513 | 6,000 |
2022/11/25 | 505 | 509 | 505 | 508 | 5,100 |
2022/11/24 | 500 | 505 | 499 | 505 | 5,800 |
2022/11/22 | 490 | 497 | 490 | 496 | 7,700 |
2022/11/21 | 490 | 490 | 485 | 486 | 2,200 |
2022/11/18 | 487 | 488 | 485 | 488 | 3,600 |
2022/11/17 | 482 | 485 | 481 | 485 | 3,000 |
2022/11/16 | 485 | 486 | 483 | 485 | 7,400 |
2022/11/15 | 487 | 488 | 485 | 485 | 12,000 |
2022/11/14 | 488 | 490 | 485 | 487 | 4,500 |
2022/11/11 | 495 | 495 | 489 | 495 | 7,200 |
2022/11/10 | 488 | 494 | 488 | 490 | 2,700 |
2022/11/09 | 496 | 496 | 490 | 493 | 2,400 |
2022/11/08 | 495 | 496 | 495 | 496 | 3,000 |
2022/11/07 | 490 | 494 | 490 | 492 | 1,900 |
2022/11/04 | 492 | 496 | 491 | 491 | 5,800 |
2022/11/02 | 496 | 497 | 492 | 494 | 3,100 |
2022/11/01 | 494 | 496 | 493 | 496 | 1,800 |
2022/10/31 | 502 | 502 | 493 | 496 | 14,600 |
2022/10/28 | 507 | 507 | 492 | 492 | 33,500 |
2022/10/27 | 513 | 515 | 509 | 513 | 4,200 |
2022/10/26 | 511 | 512 | 507 | 508 | 3,800 |
2022/10/25 | 501 | 509 | 501 | 509 | 6,300 |
2022/10/24 | 506 | 507 | 504 | 507 | 3,200 |
2022/10/21 | 508 | 508 | 502 | 504 | 2,300 |
2022/10/20 | 507 | 507 | 501 | 504 | 4,700 |
2022/10/19 | 504 | 508 | 503 | 505 | 2,100 |
2022/10/18 | 503 | 505 | 501 | 503 | 5,000 |
2022/10/17 | 508 | 509 | 503 | 503 | 3,500 |
2022/10/14 | 516 | 516 | 508 | 511 | 5,100 |
2022/10/13 | 511 | 513 | 508 | 510 | 4,100 |
2022/10/12 | 510 | 516 | 510 | 516 | 2,000 |
2022/10/11 | 518 | 518 | 508 | 510 | 6,400 |
2022/10/07 | 516 | 519 | 516 | 517 | 6,200 |
2022/10/06 | 518 | 523 | 517 | 522 | 5,900 |
2022/10/05 | 518 | 521 | 518 | 521 | 3,600 |
2022/10/04 | 515 | 519 | 515 | 519 | 3,700 |
2022/10/03 | 520 | 524 | 514 | 514 | 3,500 |
2022/09/30 | 540 | 542 | 530 | 530 | 7,500 |
2022/09/29 | 540 | 544 | 531 | 544 | 7,100 |
2022/09/28 | 529 | 532 | 520 | 525 | 5,700 |
2022/09/27 | 529 | 530 | 527 | 530 | 4,400 |
2022/09/26 | 532 | 532 | 520 | 520 | 6,900 |
2022/09/22 | 530 | 532 | 529 | 532 | 6,700 |
2022/09/21 | 537 | 537 | 535 | 535 | 3,500 |
2022/09/20 | 541 | 545 | 539 | 543 | 5,000 |
2022/09/16 | 535 | 538 | 532 | 538 | 6,900 |
2022/09/15 | 536 | 539 | 536 | 539 | 2,600 |
2022/09/14 | 536 | 542 | 536 | 538 | 4,200 |
2022/09/13 | 541 | 543 | 541 | 543 | 2,000 |
2022/09/12 | 541 | 545 | 541 | 545 | 2,100 |
2022/09/09 | 541 | 546 | 540 | 545 | 6,900 |
2022/09/08 | 547 | 549 | 547 | 547 | 3,000 |
2022/09/07 | 543 | 547 | 542 | 547 | 6,100 |
2022/09/06 | 542 | 549 | 542 | 545 | 6,200 |
2022/09/05 | 539 | 546 | 537 | 546 | 4,300 |
2022/09/02 | 541 | 543 | 540 | 543 | 2,600 |
2022/09/01 | 544 | 544 | 537 | 541 | 8,400 |
2022/08/31 | 542 | 547 | 542 | 544 | 10,800 |
2022/08/30 | 549 | 554 | 548 | 553 | 5,900 |
2022/08/29 | 550 | 550 | 544 | 544 | 9,100 |
2022/08/26 | 555 | 556 | 551 | 556 | 3,700 |
2022/08/25 | 551 | 552 | 550 | 550 | 4,400 |
2022/08/24 | 553 | 555 | 552 | 555 | 3,300 |
2022/08/23 | 552 | 553 | 550 | 553 | 2,600 |
2022/08/22 | 551 | 556 | 550 | 550 | 2,700 |
2022/08/19 | 550 | 554 | 550 | 554 | 2,100 |
2022/08/18 | 549 | 555 | 549 | 552 | 3,100 |
2022/08/17 | 552 | 555 | 551 | 552 | 2,500 |
2022/08/16 | 553 | 556 | 552 | 552 | 3,300 |
2022/08/15 | 553 | 554 | 552 | 553 | 1,200 |
2022/08/12 | 550 | 556 | 550 | 556 | 3,900 |
2022/08/10 | 550 | 552 | 550 | 550 | 2,000 |
2022/08/09 | 551 | 551 | 550 | 550 | 1,300 |
2022/08/08 | 550 | 553 | 550 | 553 | 1,400 |
2022/08/05 | 551 | 552 | 550 | 550 | 2,000 |
2022/08/04 | 551 | 555 | 551 | 551 | 1,900 |
2022/08/03 | 555 | 557 | 550 | 550 | 6,700 |
2022/08/02 | 559 | 559 | 555 | 555 | 1,800 |
2022/08/01 | 560 | 562 | 560 | 562 | 2,500 |
2022/07/29 | 563 | 563 | 555 | 563 | 14,100 |
2022/07/28 | 574 | 574 | 566 | 567 | 9,400 |
2022/07/27 | 569 | 569 | 563 | 568 | 6,100 |
2022/07/26 | 564 | 564 | 562 | 562 | 3,900 |
2022/07/25 | 559 | 560 | 559 | 560 | 5,100 |
2022/07/22 | 567 | 569 | 562 | 569 | 4,200 |
2022/07/21 | 561 | 564 | 559 | 562 | 3,000 |
2022/07/20 | 561 | 562 | 554 | 557 | 2,900 |
2022/07/19 | 556 | 558 | 553 | 553 | 2,800 |
2022/07/15 | 561 | 565 | 559 | 559 | 2,700 |
2022/07/14 | 564 | 564 | 561 | 561 | 1,300 |
2022/07/13 | 569 | 569 | 562 | 562 | 1,900 |
2022/07/12 | 573 | 573 | 564 | 564 | 4,300 |
2022/07/11 | 592 | 593 | 565 | 571 | 13,800 |
2022/07/08 | 606 | 606 | 590 | 590 | 4,200 |
2022/07/07 | 615 | 615 | 607 | 607 | 2,100 |
2022/07/06 | 615 | 616 | 614 | 614 | 2,400 |
2022/07/05 | 623 | 624 | 619 | 620 | 4,300 |
2022/07/04 | 615 | 615 | 608 | 613 | 2,900 |
2022/07/01 | 609 | 609 | 595 | 595 | 4,900 |
2022/06/30 | 630 | 630 | 602 | 610 | 10,000 |
2022/06/29 | 617 | 633 | 614 | 633 | 11,000 |
2022/06/28 | 618 | 618 | 609 | 615 | 4,600 |
2022/06/27 | 630 | 630 | 601 | 604 | 6,600 |
2022/06/24 | 612 | 615 | 610 | 610 | 4,500 |
2022/06/23 | 609 | 610 | 608 | 610 | 2,600 |
2022/06/22 | 595 | 608 | 595 | 604 | 900 |
2022/06/21 | 601 | 601 | 591 | 594 | 2,400 |
2022/06/20 | 616 | 616 | 591 | 591 | 3,700 |
2022/06/17 | 622 | 622 | 610 | 610 | 2,600 |
2022/06/16 | 628 | 633 | 627 | 631 | 1,400 |
2022/06/15 | 633 | 633 | 621 | 621 | 4,400 |
2022/06/14 | 644 | 644 | 636 | 640 | 3,100 |
2022/06/13 | 642 | 648 | 642 | 646 | 1,700 |
2022/06/10 | 655 | 655 | 622 | 648 | 8,900 |
2022/06/09 | 650 | 652 | 646 | 651 | 24,000 |
2022/06/08 | 640 | 650 | 635 | 650 | 10,000 |
2022/06/07 | 639 | 639 | 633 | 633 | 2,500 |
2022/06/06 | 632 | 640 | 632 | 640 | 5,900 |
2022/06/03 | 626 | 639 | 626 | 635 | 5,700 |
2022/06/02 | 632 | 635 | 626 | 626 | 5,000 |
2022/06/01 | 634 | 636 | 632 | 636 | 2,900 |
2022/05/31 | 633 | 636 | 629 | 636 | 6,500 |
2022/05/30 | 630 | 643 | 619 | 643 | 15,700 |
2022/05/27 | 615 | 621 | 612 | 620 | 8,800 |
2022/05/26 | 619 | 619 | 605 | 613 | 5,300 |
2022/05/25 | 599 | 609 | 599 | 609 | 4,700 |
2022/05/24 | 574 | 608 | 574 | 608 | 2,400 |
2022/05/23 | 578 | 580 | 573 | 580 | 1,900 |
2022/05/20 | 576 | 577 | 572 | 577 | 2,400 |
2022/05/19 | 568 | 574 | 565 | 570 | 1,600 |
2022/05/18 | 572 | 578 | 572 | 578 | 3,200 |
2022/05/17 | 555 | 562 | 555 | 562 | 2,600 |
2022/05/16 | 545 | 561 | 544 | 561 | 7,000 |
2022/05/13 | 553 | 579 | 553 | 575 | 2,600 |
2022/05/12 | 556 | 574 | 556 | 556 | 5,300 |
2022/05/11 | 563 | 571 | 561 | 565 | 2,900 |
2022/05/10 | 568 | 568 | 562 | 565 | 1,300 |
2022/05/09 | 572 | 581 | 570 | 570 | 800 |
2022/05/06 | 570 | 572 | 569 | 572 | 2,600 |
2022/05/02 | 586 | 591 | 586 | 590 | 1,600 |
2022/04/28 | 590 | 596 | 587 | 596 | 7,400 |
2022/04/27 | 589 | 590 | 581 | 582 | 16,300 |
2022/04/26 | 582 | 583 | 576 | 583 | 5,600 |
2022/04/25 | 556 | 566 | 556 | 563 | 6,700 |
2022/04/22 | 562 | 579 | 559 | 579 | 3,100 |
2022/04/21 | 549 | 560 | 549 | 560 | 2,700 |
2022/04/20 | 555 | 556 | 545 | 548 | 7,800 |
2022/04/19 | 555 | 556 | 552 | 555 | 2,900 |
2022/04/18 | 562 | 565 | 561 | 565 | 1,100 |
2022/04/15 | 561 | 561 | 554 | 558 | 3,000 |
2022/04/14 | 578 | 578 | 561 | 561 | 2,000 |
2022/04/13 | 550 | 578 | 550 | 578 | 2,700 |
2022/04/12 | 558 | 579 | 555 | 560 | 4,500 |
2022/04/11 | 548 | 553 | 543 | 553 | 2,200 |
2022/04/08 | 554 | 554 | 546 | 548 | 4,100 |
2022/04/07 | 564 | 564 | 551 | 551 | 3,600 |
2022/04/06 | 581 | 581 | 569 | 570 | 2,700 |
2022/04/05 | 589 | 589 | 582 | 583 | 2,900 |
2022/04/04 | 588 | 588 | 583 | 585 | 2,300 |
2022/04/01 | 582 | 589 | 582 | 586 | 1,600 |
2022/03/31 | 584 | 584 | 583 | 583 | 7,700 |
2022/03/30 | 582 | 586 | 573 | 584 | 5,700 |
2022/03/29 | 586 | 589 | 586 | 589 | 5,900 |
2022/03/28 | 583 | 584 | 581 | 582 | 3,800 |
2022/03/25 | 573 | 580 | 573 | 580 | 3,700 |
2022/03/24 | 578 | 582 | 578 | 582 | 6,700 |
2022/03/23 | 575 | 577 | 570 | 575 | 2,800 |
2022/03/22 | 574 | 575 | 565 | 575 | 4,500 |
2022/03/18 | 567 | 577 | 566 | 567 | 3,900 |
2022/03/17 | 577 | 577 | 565 | 569 | 5,700 |
2022/03/16 | 567 | 570 | 567 | 570 | 1,700 |
2022/03/15 | 560 | 567 | 560 | 567 | 4,700 |
2022/03/14 | 563 | 575 | 555 | 556 | 8,900 |
2022/03/11 | 562 | 570 | 562 | 570 | 3,400 |
2022/03/10 | 563 | 572 | 563 | 572 | 3,400 |
2022/03/09 | 560 | 568 | 553 | 560 | 4,800 |
2022/03/08 | 547 | 558 | 547 | 557 | 2,800 |
2022/03/07 | 558 | 558 | 550 | 550 | 2,200 |
2022/03/04 | 556 | 572 | 552 | 556 | 2,600 |
2022/03/03 | 558 | 558 | 554 | 556 | 2,100 |
2022/03/02 | 573 | 573 | 558 | 558 | 2,600 |
2022/03/01 | 586 | 590 | 574 | 581 | 5,400 |
2022/02/28 | 592 | 592 | 572 | 586 | 10,200 |
2022/02/25 | 561 | 580 | 561 | 575 | 5,700 |
2022/02/24 | 575 | 575 | 560 | 565 | 8,500 |
2022/02/22 | 562 | 562 | 557 | 562 | 1,500 |
2022/02/21 | 569 | 569 | 557 | 562 | 2,300 |
2022/02/18 | 562 | 568 | 562 | 568 | 3,700 |
2022/02/17 | 551 | 555 | 551 | 553 | 1,200 |
2022/02/16 | 553 | 554 | 548 | 554 | 2,000 |
2022/02/15 | 545 | 545 | 540 | 544 | 2,600 |
2022/02/14 | 547 | 552 | 547 | 549 | 1,700 |
2022/02/10 | 548 | 557 | 545 | 547 | 2,100 |
2022/02/09 | 552 | 555 | 546 | 548 | 2,700 |
2022/02/08 | 548 | 555 | 548 | 552 | 1,900 |
2022/02/07 | 549 | 549 | 542 | 543 | 4,400 |
2022/02/04 | 554 | 556 | 550 | 553 | 2,100 |
2022/02/03 | 558 | 558 | 552 | 553 | 2,200 |
2022/02/02 | 561 | 566 | 553 | 558 | 8,800 |
2022/02/01 | 559 | 563 | 556 | 561 | 900 |
2022/01/31 | 569 | 569 | 558 | 559 | 7,400 |
2022/01/28 | 564 | 566 | 540 | 564 | 10,700 |
2022/01/27 | 573 | 573 | 544 | 544 | 10,600 |
2022/01/26 | 560 | 561 | 560 | 561 | 3,100 |
2022/01/25 | 555 | 555 | 550 | 550 | 5,200 |
2022/01/24 | 567 | 567 | 556 | 561 | 2,900 |
2022/01/21 | 562 | 562 | 558 | 561 | 2,400 |
2022/01/20 | 562 | 571 | 562 | 562 | 1,900 |
2022/01/19 | 581 | 581 | 562 | 562 | 6,700 |
2022/01/18 | 581 | 584 | 577 | 579 | 2,700 |
2022/01/17 | 568 | 571 | 566 | 571 | 1,400 |
2022/01/14 | 566 | 568 | 565 | 568 | 2,400 |
2022/01/13 | 568 | 568 | 567 | 567 | 800 |
2022/01/12 | 558 | 568 | 558 | 568 | 3,300 |
2022/01/11 | 556 | 559 | 553 | 555 | 8,600 |
2022/01/07 | 553 | 556 | 552 | 553 | 5,400 |
2022/01/06 | 558 | 558 | 555 | 555 | 2,500 |
2022/01/05 | 572 | 572 | 558 | 561 | 4,200 |
2022/01/04 | 563 | 564 | 560 | 562 | 3,500 |