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
1,856.6
円
(15:07)
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 | 1,851 | 1,851 | -16 | -0.9 | 25,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,670 | 1,675 | 1,640 | 1,650 | -5 | -0.3 | 106,200 |
| 9/18 | 1,671 | 1,671 | 1,637 | 1,655 | +24 | +1.5 | 64,100 |
| 9/17 | 1,649 | 1,654 | 1,617 | 1,631 | -4 | -0.2 | 81,400 |
| 9/13 | 1,597 | 1,642 | 1,597 | 1,635 | +49 | +3.1 | 131,000 |
| 9/12 | 1,601 | 1,605 | 1,577 | 1,586 | +21 | +1.3 | 167,700 |
| 9/11 | 1,619 | 1,619 | 1,551 | 1,565 | -74 | -4.5 | 117,300 |
| 9/10 | 1,672 | 1,677 | 1,639 | 1,639 | -30 | -1.8 | 77,900 |
| 9/9 | 1,650 | 1,675 | 1,625 | 1,669 | -8 | -0.5 | 58,200 |
| 9/6 | 1,700 | 1,705 | 1,665 | 1,677 | -7 | -0.4 | 42,400 |
| 9/5 | 1,708 | 1,720 | 1,668 | 1,684 | -28 | -1.6 | 150,100 |
| 9/4 | 1,756 | 1,765 | 1,701 | 1,712 | -76 | -4.3 | 94,800 |
| 9/3 | 1,779 | 1,811 | 1,779 | 1,788 | +9 | +0.5 | 48,500 |
| 9/2 | 1,829 | 1,830 | 1,727 | 1,779 | -38 | -2.1 | 188,800 |
| 8/30 | 1,798 | 1,832 | 1,793 | 1,817 | +25 | +1.4 | 245,300 |
| 8/29 | 1,782 | 1,801 | 1,778 | 1,792 | +20 | +1.1 | 68,100 |
| 8/28 | 1,778 | 1,788 | 1,759 | 1,772 | -12 | -0.7 | 37,300 |
| 8/27 | 1,769 | 1,793 | 1,766 | 1,784 | +23 | +1.3 | 75,000 |
| 8/26 | 1,732 | 1,768 | 1,724 | 1,761 | +36 | +2.1 | 115,400 |
| 8/23 | 1,706 | 1,731 | 1,706 | 1,725 | +19 | +1.1 | 42,900 |
| 8/22 | 1,700 | 1,718 | 1,687 | 1,706 | +6 | +0.4 | 37,200 |
| 8/21 | 1,704 | 1,711 | 1,697 | 1,700 | -28 | -1.6 | 47,300 |
| 8/20 | 1,725 | 1,730 | 1,708 | 1,728 | +21 | +1.2 | 67,900 |
| 8/19 | 1,706 | 1,721 | 1,702 | 1,707 | -11 | -0.6 | 46,100 |
| 8/16 | 1,705 | 1,732 | 1,701 | 1,718 | +28 | +1.7 | 87,300 |
| 8/15 | 1,680 | 1,697 | 1,677 | 1,690 | +17 | +1.0 | 97,600 |
| 8/14 | 1,661 | 1,679 | 1,634 | 1,673 | +42 | +2.6 | 100,800 |
| 8/13 | 1,631 | 1,643 | 1,619 | 1,631 | +29 | +1.8 | 80,100 |
| 8/9 | 1,599 | 1,614 | 1,577 | 1,602 | +50 | +3.2 | 160,900 |
| 8/8 | 1,529 | 1,572 | 1,521 | 1,552 | -17 | -1.1 | 125,500 |
| 8/7 | 1,521 | 1,613 | 1,502 | 1,569 | +8 | +0.5 | 180,800 |
▶︎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
