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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,735 | 1,752 | 1,716 | 1,743 | +7 | +0.4 | 114,900 |
| 6/21 | 1,759 | 1,789 | 1,729 | 1,736 | -18 | -1.0 | 287,800 |
| 6/20 | 1,806 | 1,823 | 1,741 | 1,754 | -56 | -3.1 | 204,200 |
| 6/19 | 1,733 | 1,810 | 1,732 | 1,810 | +99 | +5.8 | 184,100 |
| 6/18 | 1,695 | 1,722 | 1,675 | 1,711 | +41 | +2.5 | 107,800 |
| 6/17 | 1,697 | 1,699 | 1,634 | 1,670 | -42 | -2.5 | 152,400 |
| 6/14 | 1,680 | 1,735 | 1,670 | 1,712 | +13 | +0.8 | 201,100 |
| 6/13 | 1,716 | 1,725 | 1,695 | 1,699 | -17 | -1.0 | 84,300 |
| 6/12 | 1,685 | 1,717 | 1,611 | 1,716 | +22 | +1.3 | 147,800 |
| 6/11 | 1,769 | 1,769 | 1,694 | 1,694 | -67 | -3.8 | 110,900 |
| 6/10 | 1,772 | 1,781 | 1,751 | 1,761 | -12 | -0.7 | 106,200 |
| 6/7 | 1,775 | 1,787 | 1,760 | 1,773 | -2 | -0.1 | 90,600 |
| 6/6 | 1,788 | 1,799 | 1,755 | 1,775 | -12 | -0.7 | 74,000 |
| 6/5 | 1,816 | 1,823 | 1,782 | 1,787 | -28 | -1.5 | 83,000 |
| 6/4 | 1,792 | 1,822 | 1,788 | 1,815 | +23 | +1.3 | 65,500 |
| 6/3 | 1,827 | 1,831 | 1,781 | 1,792 | -24 | -1.3 | 97,500 |
| 5/31 | 1,770 | 1,817 | 1,758 | 1,816 | +61 | +3.5 | 213,800 |
| 5/30 | 1,731 | 1,761 | 1,727 | 1,755 | +13 | +0.8 | 115,900 |
| 5/29 | 1,750 | 1,761 | 1,734 | 1,742 | -5 | -0.3 | 104,600 |
| 5/28 | 1,762 | 1,767 | 1,738 | 1,747 | -22 | -1.2 | 115,700 |
| 5/27 | 1,747 | 1,784 | 1,740 | 1,769 | +34 | +2.0 | 113,900 |
| 5/24 | 1,714 | 1,740 | 1,702 | 1,735 | -8 | -0.5 | 114,100 |
| 5/23 | 1,717 | 1,749 | 1,687 | 1,743 | +45 | +2.7 | 158,400 |
| 5/22 | 1,689 | 1,707 | 1,666 | 1,698 | +9 | +0.5 | 107,500 |
| 5/21 | 1,710 | 1,710 | 1,678 | 1,689 | -11 | -0.7 | 96,300 |
| 5/20 | 1,701 | 1,718 | 1,689 | 1,700 | 0 | 0.0 | 98,500 |
| 5/17 | 1,680 | 1,700 | 1,665 | 1,700 | +11 | +0.7 | 116,200 |
| 5/16 | 1,685 | 1,705 | 1,666 | 1,689 | +9 | +0.5 | 154,200 |
| 5/15 | 1,665 | 1,710 | 1,665 | 1,680 | +16 | +1.0 | 214,700 |
| 5/14 | 1,781 | 1,789 | 1,652 | 1,664 | -109 | -6.2 | 177,000 |
▶︎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
