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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,758 | 1,771 | 1,742 | 1,747 | -3 | -0.2 | 138,300 |
| 3/26 | 1,733 | 1,752 | 1,731 | 1,750 | +39 | +2.3 | 87,400 |
| 3/25 | 1,723 | 1,735 | 1,706 | 1,711 | -21 | -1.2 | 104,300 |
| 3/22 | 1,735 | 1,743 | 1,706 | 1,732 | -4 | -0.2 | 91,500 |
| 3/21 | 1,692 | 1,738 | 1,692 | 1,736 | +46 | +2.7 | 170,000 |
| 3/19 | 1,673 | 1,696 | 1,666 | 1,690 | +12 | +0.7 | 102,300 |
| 3/18 | 1,710 | 1,718 | 1,664 | 1,678 | +20 | +1.2 | 175,700 |
| 3/15 | 1,683 | 1,725 | 1,658 | 1,658 | -16 | -1.0 | 593,700 |
| 3/14 | 1,650 | 1,682 | 1,635 | 1,674 | +34 | +2.1 | 108,800 |
| 3/13 | 1,652 | 1,662 | 1,629 | 1,640 | -17 | -1.0 | 135,200 |
| 3/12 | 1,622 | 1,658 | 1,599 | 1,657 | +17 | +1.0 | 136,400 |
| 3/11 | 1,622 | 1,640 | 1,607 | 1,640 | -15 | -0.9 | 145,500 |
| 3/8 | 1,615 | 1,662 | 1,603 | 1,655 | +80 | +5.1 | 288,500 |
| 3/7 | 1,569 | 1,584 | 1,566 | 1,575 | +14 | +0.9 | 82,800 |
| 3/6 | 1,561 | 1,569 | 1,551 | 1,561 | -8 | -0.5 | 153,200 |
| 3/5 | 1,547 | 1,580 | 1,541 | 1,569 | +10 | +0.6 | 108,400 |
| 3/4 | 1,575 | 1,594 | 1,556 | 1,559 | -24 | -1.5 | 150,900 |
| 3/1 | 1,575 | 1,584 | 1,536 | 1,583 | +11 | +0.7 | 151,000 |
| 2/29 | 1,578 | 1,592 | 1,563 | 1,572 | +8 | +0.5 | 232,400 |
| 2/28 | 1,541 | 1,578 | 1,541 | 1,564 | +4 | +0.3 | 67,700 |
| 2/27 | 1,537 | 1,566 | 1,533 | 1,560 | +11 | +0.7 | 98,400 |
| 2/26 | 1,584 | 1,595 | 1,549 | 1,549 | -17 | -1.1 | 78,100 |
| 2/22 | 1,567 | 1,576 | 1,540 | 1,566 | +4 | +0.3 | 79,300 |
| 2/21 | 1,584 | 1,592 | 1,559 | 1,562 | -23 | -1.5 | 71,900 |
| 2/20 | 1,605 | 1,608 | 1,567 | 1,585 | -21 | -1.3 | 92,900 |
| 2/19 | 1,575 | 1,606 | 1,575 | 1,606 | +44 | +2.8 | 100,600 |
| 2/16 | 1,555 | 1,575 | 1,549 | 1,562 | +14 | +0.9 | 99,700 |
| 2/15 | 1,559 | 1,572 | 1,530 | 1,548 | -3 | -0.2 | 102,700 |
| 2/14 | 1,529 | 1,554 | 1,516 | 1,551 | +17 | +1.1 | 102,200 |
| 2/13 | 1,523 | 1,540 | 1,512 | 1,534 | +38 | +2.5 | 114,000 |
▶︎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
