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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 1,519 | 1,526 | 1,486 | 1,496 | -21 | -1.4 | 109,600 |
| 2/8 | 1,470 | 1,520 | 1,452 | 1,517 | +29 | +2.0 | 170,800 |
| 2/7 | 1,460 | 1,504 | 1,454 | 1,488 | +38 | +2.6 | 188,500 |
| 2/6 | 1,466 | 1,486 | 1,436 | 1,450 | -3 | -0.2 | 301,900 |
| 2/5 | 1,475 | 1,475 | 1,448 | 1,453 | +1 | +0.1 | 78,600 |
| 2/2 | 1,462 | 1,468 | 1,449 | 1,452 | -10 | -0.7 | 52,500 |
| 2/1 | 1,467 | 1,475 | 1,452 | 1,462 | -13 | -0.9 | 59,100 |
| 1/31 | 1,461 | 1,479 | 1,456 | 1,475 | +25 | +1.7 | 95,800 |
| 1/30 | 1,450 | 1,458 | 1,446 | 1,450 | +7 | +0.5 | 62,500 |
| 1/29 | 1,450 | 1,459 | 1,443 | 1,443 | -7 | -0.5 | 56,500 |
| 1/26 | 1,459 | 1,477 | 1,448 | 1,450 | -9 | -0.6 | 118,200 |
| 1/25 | 1,455 | 1,480 | 1,451 | 1,459 | -1 | -0.1 | 95,800 |
| 1/24 | 1,495 | 1,508 | 1,460 | 1,460 | -44 | -2.9 | 141,600 |
| 1/23 | 1,505 | 1,514 | 1,498 | 1,504 | -9 | -0.6 | 65,800 |
| 1/22 | 1,500 | 1,516 | 1,500 | 1,513 | +24 | +1.6 | 84,000 |
| 1/19 | 1,504 | 1,504 | 1,486 | 1,489 | -3 | -0.2 | 97,700 |
| 1/18 | 1,485 | 1,499 | 1,485 | 1,492 | +9 | +0.6 | 45,600 |
| 1/17 | 1,496 | 1,500 | 1,483 | 1,483 | -8 | -0.5 | 95,200 |
| 1/16 | 1,493 | 1,496 | 1,480 | 1,491 | +1 | +0.1 | 78,900 |
| 1/15 | 1,455 | 1,497 | 1,455 | 1,490 | +36 | +2.5 | 78,300 |
| 1/12 | 1,464 | 1,466 | 1,448 | 1,454 | -1 | -0.1 | 83,900 |
| 1/11 | 1,470 | 1,475 | 1,455 | 1,455 | -11 | -0.8 | 118,200 |
| 1/10 | 1,460 | 1,475 | 1,446 | 1,466 | +8 | +0.6 | 209,600 |
| 1/9 | 1,438 | 1,458 | 1,433 | 1,458 | +31 | +2.2 | 118,300 |
| 1/5 | 1,425 | 1,443 | 1,418 | 1,427 | +7 | +0.5 | 83,100 |
| 1/4 | 1,415 | 1,421 | 1,394 | 1,420 | +18 | +1.3 | 113,600 |
| 12/29 | 1,400 | 1,407 | 1,393 | 1,402 | +22 | +1.6 | 116,400 |
| 12/28 | 1,361 | 1,387 | 1,361 | 1,380 | -1 | -0.1 | 71,300 |
| 12/27 | 1,395 | 1,402 | 1,378 | 1,381 | -7 | -0.5 | 137,500 |
| 12/26 | 1,378 | 1,390 | 1,376 | 1,388 | +20 | +1.5 | 116,000 |
▶︎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
