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
ー
円
(ー)
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 | 1,850 | 1,850 | -17 | -0.9 | 36,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,566 | 1,612 | 1,484 | 1,561 | +95 | +6.5 | 274,200 |
| 8/5 | 1,600 | 1,608 | 1,444 | 1,466 | -199 | -12.0 | 202,000 |
| 8/2 | 1,705 | 1,714 | 1,644 | 1,665 | -80 | -4.6 | 235,700 |
| 8/1 | 1,738 | 1,759 | 1,706 | 1,745 | -2 | -0.1 | 168,700 |
| 7/31 | 1,672 | 1,756 | 1,670 | 1,747 | +94 | +5.7 | 238,500 |
| 7/30 | 1,640 | 1,662 | 1,640 | 1,653 | -19 | -1.1 | 162,000 |
| 7/29 | 1,649 | 1,672 | 1,637 | 1,672 | +41 | +2.5 | 92,700 |
| 7/26 | 1,639 | 1,643 | 1,624 | 1,631 | +9 | +0.6 | 132,100 |
| 7/25 | 1,612 | 1,637 | 1,610 | 1,622 | -18 | -1.1 | 107,700 |
| 7/24 | 1,651 | 1,655 | 1,635 | 1,640 | -23 | -1.4 | 109,200 |
| 7/23 | 1,664 | 1,675 | 1,654 | 1,663 | +21 | +1.3 | 122,000 |
| 7/22 | 1,653 | 1,659 | 1,638 | 1,642 | -11 | -0.7 | 90,600 |
| 7/19 | 1,646 | 1,664 | 1,634 | 1,653 | +1 | +0.1 | 180,600 |
| 7/18 | 1,692 | 1,692 | 1,652 | 1,652 | -59 | -3.5 | 198,700 |
| 7/17 | 1,730 | 1,736 | 1,704 | 1,711 | -3 | -0.2 | 102,600 |
| 7/16 | 1,690 | 1,733 | 1,686 | 1,714 | +4 | +0.2 | 101,800 |
| 7/12 | 1,738 | 1,752 | 1,708 | 1,710 | -50 | -2.8 | 159,200 |
| 7/11 | 1,790 | 1,794 | 1,758 | 1,760 | -1 | -0.1 | 87,500 |
| 7/10 | 1,794 | 1,810 | 1,732 | 1,761 | +7 | +0.4 | 354,400 |
| 7/9 | 1,705 | 1,762 | 1,700 | 1,754 | +60 | +3.5 | 130,400 |
| 7/8 | 1,701 | 1,708 | 1,672 | 1,694 | -18 | -1.1 | 122,200 |
| 7/5 | 1,745 | 1,748 | 1,708 | 1,712 | -38 | -2.2 | 48,400 |
| 7/4 | 1,750 | 1,750 | 1,716 | 1,750 | +5 | +0.3 | 53,700 |
| 7/3 | 1,729 | 1,755 | 1,729 | 1,745 | +11 | +0.6 | 62,000 |
| 7/2 | 1,721 | 1,753 | 1,716 | 1,734 | +3 | +0.2 | 68,400 |
| 7/1 | 1,762 | 1,766 | 1,728 | 1,731 | -30 | -1.7 | 66,700 |
| 6/28 | 1,756 | 1,779 | 1,749 | 1,761 | +15 | +0.9 | 72,700 |
| 6/27 | 1,720 | 1,750 | 1,720 | 1,746 | +18 | +1.0 | 81,800 |
| 6/26 | 1,703 | 1,731 | 1,691 | 1,728 | +16 | +0.9 | 138,300 |
| 6/25 | 1,744 | 1,764 | 1,711 | 1,712 | -31 | -1.8 | 155,500 |
▶︎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
