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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,360 | 1,375 | 1,356 | 1,368 | +14 | +1.0 | 86,100 |
| 12/22 | 1,352 | 1,363 | 1,350 | 1,354 | +7 | +0.5 | 86,700 |
| 12/21 | 1,330 | 1,355 | 1,330 | 1,347 | -9 | -0.7 | 97,500 |
| 12/20 | 1,359 | 1,373 | 1,355 | 1,356 | +3 | +0.2 | 105,900 |
| 12/19 | 1,357 | 1,360 | 1,342 | 1,353 | +5 | +0.4 | 88,400 |
| 12/18 | 1,336 | 1,351 | 1,333 | 1,348 | +2 | +0.2 | 80,600 |
| 12/15 | 1,364 | 1,366 | 1,339 | 1,346 | -14 | -1.0 | 76,200 |
| 12/14 | 1,368 | 1,368 | 1,342 | 1,360 | +2 | +0.2 | 173,600 |
| 12/13 | 1,374 | 1,378 | 1,351 | 1,358 | -13 | -1.0 | 222,400 |
| 12/12 | 1,405 | 1,407 | 1,371 | 1,371 | -30 | -2.1 | 136,300 |
| 12/11 | 1,384 | 1,403 | 1,379 | 1,401 | +30 | +2.2 | 173,300 |
| 12/8 | 1,372 | 1,399 | 1,366 | 1,371 | -17 | -1.2 | 262,300 |
| 12/7 | 1,384 | 1,391 | 1,372 | 1,388 | -11 | -0.8 | 172,500 |
| 12/6 | 1,362 | 1,403 | 1,360 | 1,399 | +25 | +1.8 | 152,300 |
| 12/5 | 1,419 | 1,422 | 1,373 | 1,374 | -54 | -3.8 | 221,500 |
| 12/4 | 1,397 | 1,428 | 1,395 | 1,428 | +31 | +2.2 | 124,100 |
| 12/1 | 1,383 | 1,412 | 1,383 | 1,397 | +17 | +1.2 | 155,200 |
| 11/30 | 1,363 | 1,385 | 1,356 | 1,380 | +19 | +1.4 | 217,200 |
| 11/29 | 1,360 | 1,369 | 1,352 | 1,361 | -4 | -0.3 | 178,400 |
| 11/28 | 1,370 | 1,375 | 1,358 | 1,365 | +5 | +0.4 | 152,600 |
| 11/27 | 1,365 | 1,369 | 1,353 | 1,360 | -1 | -0.1 | 124,100 |
| 11/24 | 1,368 | 1,368 | 1,356 | 1,361 | -7 | -0.5 | 134,100 |
| 11/22 | 1,354 | 1,374 | 1,352 | 1,368 | +8 | +0.6 | 190,700 |
| 11/21 | 1,360 | 1,367 | 1,353 | 1,360 | +2 | +0.2 | 140,900 |
| 11/20 | 1,395 | 1,399 | 1,349 | 1,358 | -37 | -2.7 | 166,900 |
| 11/17 | 1,371 | 1,396 | 1,369 | 1,395 | +23 | +1.7 | 150,100 |
| 11/16 | 1,363 | 1,375 | 1,356 | 1,372 | +4 | +0.3 | 100,300 |
| 11/15 | 1,356 | 1,370 | 1,352 | 1,368 | +5 | +0.4 | 130,800 |
| 11/14 | 1,372 | 1,380 | 1,361 | 1,363 | +2 | +0.2 | 109,900 |
| 11/13 | 1,380 | 1,390 | 1,359 | 1,361 | -12 | -0.9 | 142,400 |
▶︎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
