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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,869 | 1,917 | 1,845 | 1,850 | -11 | -0.6 | 308,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,861 | +0.3 | 1,854 | 310,100 | 8,800 | 23,400 | 2.66 |
| 11/22 | 1,856 | -2.1 | 1,858 | 244,300 | 8,900 | 20,900 | 2.35 |
| 11/15 | 1,896 | +1.4 | 1,871 | 361,300 | 10,400 | 19,900 | 1.91 |
| 11/8 | 1,870 | +1.4 | 1,873 | 794,900 | 11,900 | 25,000 | 2.10 |
| 11/1 | 1,844 | +3.4 | 1,823 | 643,900 | 6,300 | 31,800 | 5.05 |
| 10/25 | 1,783 | -2.3 | 1,814 | 524,500 | 8,100 | 23,500 | 2.90 |
| 10/18 | 1,825 | +2.5 | 1,829 | 446,600 | 8,800 | 63,800 | 7.25 |
| 10/11 | 1,781 | -4.5 | 1,802 | 913,900 | 9,100 | 66,500 | 7.31 |
| 10/4 | 1,864 | +3.3 | 1,814 | 481,800 | 10,800 | 67,100 | 6.21 |
| 9/27 | 1,805 | +5.9 | 1,766 | 542,700 | 4,700 | 64,600 | 13.74 |
| 9/20 | 1,705 | +4.3 | 1,670 | 456,500 | 2,800 | 70,300 | 25.11 |
| 9/13 | 1,635 | -2.5 | 1,608 | 552,100 | 3,000 | 67,600 | 22.53 |
| 9/6 | 1,677 | -7.7 | 1,728 | 524,600 | 3,500 | 64,400 | 18.40 |
| 8/30 | 1,817 | +5.3 | 1,790 | 541,100 | 4,200 | 63,100 | 15.02 |
| 8/23 | 1,725 | +0.4 | 1,713 | 241,400 | 3,200 | 61,100 | 19.09 |
| 8/16 | 1,718 | +7.2 | 1,675 | 365,800 | 3,100 | 64,500 | 20.81 |
| 8/9 | 1,602 | -3.8 | 1,558 | 943,400 | 4,800 | 73,700 | 15.35 |
| 8/2 | 1,665 | +2.1 | 1,694 | 897,600 | 4,700 | 80,200 | 17.06 |
| 7/26 | 1,631 | -1.3 | 1,640 | 561,600 | 4,400 | 93,000 | 21.14 |
| 7/19 | 1,653 | -3.3 | 1,678 | 583,700 | 13,700 | 94,400 | 6.89 |
| 7/12 | 1,710 | -0.1 | 1,750 | 853,700 | 16,200 | 75,600 | 4.67 |
| 7/5 | 1,712 | -2.8 | 1,736 | 299,200 | 13,400 | 34,100 | 2.54 |
| 6/28 | 1,761 | +1.4 | 1,732 | 563,200 | 13,200 | 35,200 | 2.67 |
| 6/21 | 1,736 | +1.4 | 1,739 | 936,300 | 14,300 | 33,500 | 2.34 |
| 6/14 | 1,712 | -3.4 | 1,711 | 650,300 | 14,600 | 38,300 | 2.62 |
| 6/7 | 1,773 | -2.4 | 1,790 | 410,600 | 14,500 | 39,200 | 2.70 |
| 5/31 | 1,816 | +4.7 | 1,768 | 663,900 | 14,700 | 24,800 | 1.69 |
| 5/24 | 1,735 | +2.1 | 1,710 | 574,800 | 14,100 | 21,900 | 1.55 |
| 5/17 | 1,700 | -2.4 | 1,701 | 777,900 | 14,100 | 23,800 | 1.69 |
| 5/10 | 1,742 | +2.0 | 1,716 | 306,000 | 14,800 | 16,400 | 1.11 |
▶︎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
