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
1,867.1
円
(13:03)
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 | 1,867 | 0 | 0.0 | 11,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,899 | 1,927 | 1,883 | 1,908 | +64 | +3.5 | 160,200 |
| 11/1 | 1,833 | 1,866 | 1,830 | 1,844 | -12 | -0.7 | 101,600 |
| 10/31 | 1,835 | 1,864 | 1,825 | 1,856 | +39 | +2.2 | 128,900 |
| 10/30 | 1,820 | 1,828 | 1,810 | 1,817 | +15 | +0.8 | 234,900 |
| 10/29 | 1,790 | 1,818 | 1,785 | 1,802 | +10 | +0.6 | 93,600 |
| 10/28 | 1,783 | 1,800 | 1,770 | 1,792 | +9 | +0.5 | 84,900 |
| 10/25 | 1,800 | 1,807 | 1,781 | 1,783 | -7 | -0.4 | 100,100 |
| 10/24 | 1,800 | 1,805 | 1,778 | 1,790 | -37 | -2.0 | 103,200 |
| 10/23 | 1,830 | 1,859 | 1,824 | 1,827 | +13 | +0.7 | 77,300 |
| 10/22 | 1,807 | 1,822 | 1,804 | 1,814 | -9 | -0.5 | 78,500 |
| 10/21 | 1,861 | 1,861 | 1,820 | 1,823 | -2 | -0.1 | 165,400 |
| 10/18 | 1,839 | 1,845 | 1,821 | 1,825 | 0 | 0.0 | 67,900 |
| 10/17 | 1,834 | 1,845 | 1,814 | 1,825 | -5 | -0.3 | 113,500 |
| 10/16 | 1,819 | 1,841 | 1,805 | 1,830 | -12 | -0.7 | 89,800 |
| 10/15 | 1,798 | 1,844 | 1,798 | 1,842 | +61 | +3.4 | 175,400 |
| 10/11 | 1,776 | 1,792 | 1,767 | 1,781 | +4 | +0.2 | 88,200 |
| 10/10 | 1,779 | 1,780 | 1,755 | 1,777 | +16 | +0.9 | 136,300 |
| 10/9 | 1,789 | 1,798 | 1,756 | 1,761 | -28 | -1.6 | 173,700 |
| 10/8 | 1,826 | 1,833 | 1,751 | 1,789 | -117 | -6.1 | 356,300 |
| 10/7 | 1,900 | 1,911 | 1,867 | 1,906 | +42 | +2.3 | 159,400 |
| 10/4 | 1,800 | 1,872 | 1,787 | 1,864 | +63 | +3.5 | 151,800 |
| 10/3 | 1,817 | 1,826 | 1,795 | 1,801 | +7 | +0.4 | 72,800 |
| 10/2 | 1,813 | 1,829 | 1,789 | 1,794 | -25 | -1.4 | 97,200 |
| 10/1 | 1,813 | 1,819 | 1,794 | 1,819 | +14 | +0.8 | 63,600 |
| 9/30 | 1,777 | 1,812 | 1,767 | 1,805 | 0 | 0.0 | 96,400 |
| 9/27 | 1,800 | 1,814 | 1,795 | 1,805 | -16 | -0.9 | 115,200 |
| 9/26 | 1,760 | 1,830 | 1,747 | 1,821 | +87 | +5.0 | 193,900 |
| 9/25 | 1,725 | 1,748 | 1,706 | 1,734 | +34 | +2.0 | 134,500 |
| 9/24 | 1,711 | 1,713 | 1,687 | 1,700 | -5 | -0.3 | 99,100 |
| 9/20 | 1,671 | 1,718 | 1,667 | 1,705 | +55 | +3.3 | 204,800 |
▶︎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
