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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,750 | 1,781 | 1,750 | 1,773 | +31 | +1.8 | 115,800 |
| 5/10 | 1,734 | 1,744 | 1,720 | 1,742 | +17 | +1.0 | 90,100 |
| 5/9 | 1,708 | 1,737 | 1,686 | 1,725 | +29 | +1.7 | 69,500 |
| 5/8 | 1,705 | 1,724 | 1,685 | 1,696 | -8 | -0.5 | 71,700 |
| 5/7 | 1,714 | 1,714 | 1,693 | 1,704 | -4 | -0.2 | 74,700 |
| 5/2 | 1,682 | 1,724 | 1,663 | 1,708 | +26 | +1.6 | 101,900 |
| 5/1 | 1,700 | 1,700 | 1,670 | 1,682 | -20 | -1.2 | 47,500 |
| 4/30 | 1,700 | 1,709 | 1,685 | 1,702 | +42 | +2.5 | 112,700 |
| 4/26 | 1,624 | 1,669 | 1,615 | 1,660 | +42 | +2.6 | 116,400 |
| 4/25 | 1,620 | 1,641 | 1,609 | 1,618 | -7 | -0.4 | 81,100 |
| 4/24 | 1,626 | 1,633 | 1,611 | 1,625 | 0 | 0.0 | 96,600 |
| 4/23 | 1,632 | 1,643 | 1,611 | 1,625 | -17 | -1.0 | 85,200 |
| 4/22 | 1,642 | 1,665 | 1,634 | 1,642 | +14 | +0.9 | 62,500 |
| 4/19 | 1,654 | 1,658 | 1,607 | 1,628 | -38 | -2.3 | 172,600 |
| 4/18 | 1,649 | 1,680 | 1,643 | 1,666 | +10 | +0.6 | 83,200 |
| 4/17 | 1,671 | 1,676 | 1,641 | 1,656 | -15 | -0.9 | 68,400 |
| 4/16 | 1,693 | 1,703 | 1,656 | 1,671 | -51 | -3.0 | 106,300 |
| 4/15 | 1,710 | 1,734 | 1,707 | 1,722 | -12 | -0.7 | 58,800 |
| 4/12 | 1,747 | 1,751 | 1,729 | 1,734 | +7 | +0.4 | 77,500 |
| 4/11 | 1,707 | 1,733 | 1,704 | 1,727 | +1 | +0.1 | 66,300 |
| 4/10 | 1,740 | 1,740 | 1,715 | 1,726 | -16 | -0.9 | 79,300 |
| 4/9 | 1,738 | 1,754 | 1,737 | 1,742 | +4 | +0.2 | 80,400 |
| 4/8 | 1,724 | 1,744 | 1,722 | 1,738 | +26 | +1.5 | 80,800 |
| 4/5 | 1,706 | 1,727 | 1,692 | 1,712 | -5 | -0.3 | 88,500 |
| 4/4 | 1,722 | 1,732 | 1,702 | 1,717 | +13 | +0.8 | 95,200 |
| 4/3 | 1,682 | 1,710 | 1,676 | 1,704 | +13 | +0.8 | 109,100 |
| 4/2 | 1,707 | 1,718 | 1,667 | 1,691 | -16 | -0.9 | 78,800 |
| 4/1 | 1,749 | 1,749 | 1,693 | 1,707 | -33 | -1.9 | 66,100 |
| 3/29 | 1,710 | 1,747 | 1,710 | 1,740 | +43 | +2.5 | 77,100 |
| 3/28 | 1,719 | 1,736 | 1,692 | 1,697 | -50 | -2.9 | 115,200 |
▶︎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
