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
1,847.1
円
(11:09)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,810 | 1,857 | 1,810 | 1,852 | +2 | +0.1 | 22,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,380 | 1,390 | 1,359 | 1,361 | -12 | -0.9 | 142,400 |
| 11/10 | 1,382 | 1,386 | 1,365 | 1,373 | -14 | -1.0 | 180,900 |
| 11/9 | 1,377 | 1,395 | 1,375 | 1,387 | +27 | +2.0 | 280,600 |
| 11/8 | 1,365 | 1,373 | 1,339 | 1,360 | +2 | +0.2 | 317,800 |
| 11/7 | 1,336 | 1,385 | 1,335 | 1,358 | +26 | +2.0 | 345,200 |
| 11/6 | 1,309 | 1,338 | 1,309 | 1,332 | +34 | +2.6 | 240,800 |
| 11/2 | 1,282 | 1,302 | 1,282 | 1,298 | +17 | +1.3 | 244,300 |
| 11/1 | 1,280 | 1,291 | 1,273 | 1,281 | +13 | +1.0 | 286,600 |
| 10/31 | 1,228 | 1,271 | 1,216 | 1,268 | +46 | +3.8 | 441,500 |
| 10/30 | 1,175 | 1,238 | 1,168 | 1,222 | +60 | +5.2 | 1,007,000 |
| 10/27 | 1,154 | 1,162 | 1,147 | 1,162 | +33 | +2.9 | 218,600 |
| 10/26 | 1,125 | 1,138 | 1,119 | 1,129 | +1 | +0.1 | 158,400 |
| 10/25 | 1,134 | 1,137 | 1,126 | 1,128 | +1 | +0.1 | 128,900 |
| 10/24 | 1,115 | 1,130 | 1,104 | 1,127 | +12 | +1.1 | 125,400 |
| 10/23 | 1,129 | 1,132 | 1,115 | 1,115 | -15 | -1.3 | 218,700 |
| 10/20 | 1,130 | 1,132 | 1,121 | 1,130 | +6 | +0.5 | 124,600 |
| 10/19 | 1,106 | 1,127 | 1,099 | 1,124 | +14 | +1.3 | 123,000 |
| 10/18 | 1,140 | 1,143 | 1,108 | 1,110 | -28 | -2.5 | 166,700 |
| 10/17 | 1,144 | 1,150 | 1,130 | 1,138 | -4 | -0.4 | 153,100 |
| 10/16 | 1,153 | 1,157 | 1,137 | 1,142 | -21 | -1.8 | 158,500 |
| 10/13 | 1,165 | 1,170 | 1,157 | 1,163 | -6 | -0.5 | 176,900 |
| 10/12 | 1,155 | 1,170 | 1,149 | 1,169 | +20 | +1.7 | 178,700 |
| 10/11 | 1,149 | 1,154 | 1,144 | 1,149 | 0 | 0.0 | 243,400 |
| 10/10 | 1,126 | 1,149 | 1,125 | 1,149 | +36 | +3.2 | 252,700 |
| 10/6 | 1,103 | 1,118 | 1,103 | 1,113 | +8 | +0.7 | 201,600 |
| 10/5 | 1,086 | 1,107 | 1,086 | 1,105 | +21 | +1.9 | 219,100 |
| 10/4 | 1,087 | 1,096 | 1,080 | 1,084 | -10 | -0.9 | 227,100 |
| 10/3 | 1,103 | 1,104 | 1,090 | 1,094 | -9 | -0.8 | 212,600 |
| 10/2 | 1,116 | 1,121 | 1,103 | 1,103 | -3 | -0.3 | 119,000 |
| 9/29 | 1,113 | 1,113 | 1,095 | 1,106 | 0 | 0.0 | 138,300 |
▶︎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
