!決算発表予定日 2024/05/14
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
1,663.9
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,771 (24/03/27) | 1,041 (23/08/07) |
年初来高値 | 年初来安値 |
---|---|
1,771 (24/03/27) | 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) |
---|---|---|---|---|---|---|---|
4/26 | 1,624 | 1,669 | 1,615 | 1,660 | +42 | +2.6 | 116,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 1,620 | 1,641 | 1,609 | 1,618 | -7 | -0.4 | 81,100 |
4/24 | 1,626 | 1,633 | 1,611 | 1,625 | 0 | 0.0 | 96,600 |
4/23 | 1,632 | 1,643 | 1,611 | 1,625 | -17 | -1.0 | 85,200 |
4/22 | 1,642 | 1,665 | 1,634 | 1,642 | +14 | +0.9 | 62,500 |
4/19 | 1,654 | 1,658 | 1,607 | 1,628 | -38 | -2.3 | 172,600 |
4/18 | 1,649 | 1,680 | 1,643 | 1,666 | +10 | +0.6 | 83,200 |
4/17 | 1,671 | 1,676 | 1,641 | 1,656 | -15 | -0.9 | 68,400 |
4/16 | 1,693 | 1,703 | 1,656 | 1,671 | -51 | -3.0 | 106,300 |
4/15 | 1,710 | 1,734 | 1,707 | 1,722 | -12 | -0.7 | 58,800 |
4/12 | 1,747 | 1,751 | 1,729 | 1,734 | +7 | +0.4 | 77,500 |
4/11 | 1,707 | 1,733 | 1,704 | 1,727 | +1 | +0.1 | 66,300 |
4/10 | 1,740 | 1,740 | 1,715 | 1,726 | -16 | -0.9 | 79,300 |
4/9 | 1,738 | 1,754 | 1,737 | 1,742 | +4 | +0.2 | 80,400 |
4/8 | 1,724 | 1,744 | 1,722 | 1,738 | +26 | +1.5 | 80,800 |
4/5 | 1,706 | 1,727 | 1,692 | 1,712 | -5 | -0.3 | 88,500 |
4/4 | 1,722 | 1,732 | 1,702 | 1,717 | +13 | +0.8 | 95,200 |
4/3 | 1,682 | 1,710 | 1,676 | 1,704 | +13 | +0.8 | 109,100 |
4/2 | 1,707 | 1,718 | 1,667 | 1,691 | -16 | -0.9 | 78,800 |
4/1 | 1,749 | 1,749 | 1,693 | 1,707 | -33 | -1.9 | 66,100 |
3/29 | 1,710 | 1,747 | 1,710 | 1,740 | +43 | +2.5 | 77,100 |
3/28 | 1,719 | 1,736 | 1,692 | 1,697 | -50 | -2.9 | 115,200 |
3/27 | 1,758 | 1,771 | 1,742 | 1,747 | -3 | -0.2 | 138,300 |
3/26 | 1,733 | 1,752 | 1,731 | 1,750 | +39 | +2.3 | 87,400 |
3/25 | 1,723 | 1,735 | 1,706 | 1,711 | -21 | -1.2 | 104,300 |
3/22 | 1,735 | 1,743 | 1,706 | 1,732 | -4 | -0.2 | 91,500 |
3/21 | 1,692 | 1,738 | 1,692 | 1,736 | +46 | +2.7 | 170,000 |
3/19 | 1,673 | 1,696 | 1,666 | 1,690 | +12 | +0.7 | 102,300 |
3/18 | 1,710 | 1,718 | 1,664 | 1,678 | +20 | +1.2 | 175,700 |
3/15 | 1,683 | 1,725 | 1,658 | 1,658 | -16 | -1.0 | 593,700 |
3/14 | 1,650 | 1,682 | 1,635 | 1,674 | +34 | +2.1 | 108,800 |
▶︎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