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
2026/05/22 896 897 882 895 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

このページの先頭へ