5930東証P貸借
業種 金属製品
文化シヤッター 株価時系列データ
PTS
1,874.8
円
(10:48)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,960 (24/11/06) | 1,330 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,960 (24/11/06) | 1,394 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,871 | 1,877 | 1,863 | 1,875 | +8 | +0.4 | 6,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,852 | 1,887 | 1,852 | 1,867 | +15 | +0.8 | 35,200 |
| 12/16 | 1,851 | 1,863 | 1,848 | 1,852 | -8 | -0.4 | 65,400 |
| 12/13 | 1,849 | 1,873 | 1,839 | 1,860 | +10 | +0.5 | 72,900 |
| 12/12 | 1,863 | 1,880 | 1,850 | 1,850 | 0 | 0.0 | 60,700 |
| 12/11 | 1,855 | 1,861 | 1,847 | 1,850 | -6 | -0.3 | 43,700 |
| 12/10 | 1,869 | 1,873 | 1,849 | 1,856 | +5 | +0.3 | 49,800 |
| 12/9 | 1,850 | 1,868 | 1,850 | 1,851 | +1 | +0.1 | 50,500 |
| 12/6 | 1,857 | 1,867 | 1,847 | 1,850 | -7 | -0.4 | 40,600 |
| 12/5 | 1,859 | 1,870 | 1,838 | 1,857 | +7 | +0.4 | 60,400 |
| 12/4 | 1,892 | 1,905 | 1,845 | 1,850 | -47 | -2.5 | 78,600 |
| 12/3 | 1,868 | 1,917 | 1,868 | 1,897 | +39 | +2.1 | 94,700 |
| 12/2 | 1,869 | 1,869 | 1,848 | 1,858 | -3 | -0.2 | 56,200 |
| 11/29 | 1,859 | 1,883 | 1,859 | 1,861 | -3 | -0.2 | 46,700 |
| 11/28 | 1,836 | 1,864 | 1,835 | 1,864 | +27 | +1.5 | 31,900 |
| 11/27 | 1,845 | 1,852 | 1,829 | 1,837 | -13 | -0.7 | 69,400 |
| 11/26 | 1,845 | 1,859 | 1,833 | 1,850 | -14 | -0.8 | 57,500 |
| 11/25 | 1,872 | 1,872 | 1,848 | 1,864 | +8 | +0.4 | 104,600 |
| 11/22 | 1,863 | 1,867 | 1,850 | 1,856 | -1 | -0.1 | 34,100 |
| 11/21 | 1,861 | 1,872 | 1,846 | 1,857 | +2 | +0.1 | 40,900 |
| 11/20 | 1,880 | 1,882 | 1,843 | 1,855 | -25 | -1.3 | 59,000 |
| 11/19 | 1,856 | 1,881 | 1,845 | 1,880 | +24 | +1.3 | 45,500 |
| 11/18 | 1,896 | 1,902 | 1,846 | 1,856 | -40 | -2.1 | 64,800 |
| 11/15 | 1,886 | 1,901 | 1,871 | 1,896 | +21 | +1.1 | 65,800 |
| 11/14 | 1,886 | 1,904 | 1,874 | 1,875 | +6 | +0.3 | 112,000 |
| 11/13 | 1,858 | 1,870 | 1,849 | 1,869 | +28 | +1.5 | 62,500 |
| 11/12 | 1,850 | 1,861 | 1,834 | 1,841 | -19 | -1.0 | 75,300 |
| 11/11 | 1,851 | 1,866 | 1,851 | 1,860 | -10 | -0.5 | 45,700 |
| 11/8 | 1,869 | 1,873 | 1,782 | 1,870 | +23 | +1.3 | 118,400 |
| 11/7 | 1,846 | 1,880 | 1,840 | 1,847 | -3 | -0.2 | 145,400 |
| 11/6 | 1,908 | 1,960 | 1,802 | 1,850 | -58 | -3.0 | 370,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
