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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,869 | 1,917 | 1,845 | 1,850 | -11 | -0.6 | 308,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,833 | 1,960 | 1,782 | 1,861 | +5 | +0.3 | 1,812,200 |
| 24/10 | 1,813 | 1,911 | 1,751 | 1,856 | +51 | +2.8 | 2,812,700 |
| 24/09 | 1,829 | 1,830 | 1,551 | 1,805 | -12 | -0.7 | 2,172,300 |
| 24/08 | 1,738 | 1,832 | 1,444 | 1,817 | +70 | +4.0 | 2,496,100 |
| 24/07 | 1,762 | 1,810 | 1,610 | 1,747 | -14 | -0.8 | 2,791,400 |
| 24/06 | 1,827 | 1,831 | 1,611 | 1,761 | -55 | -3.0 | 2,560,400 |
| 24/05 | 1,700 | 1,817 | 1,652 | 1,816 | +114 | +6.7 | 2,472,000 |
| 24/04 | 1,749 | 1,754 | 1,607 | 1,702 | -38 | -2.2 | 1,865,800 |
| 24/03 | 1,575 | 1,771 | 1,536 | 1,740 | +168 | +10.7 | 3,116,200 |
| 24/02 | 1,467 | 1,608 | 1,436 | 1,572 | +97 | +6.6 | 2,200,900 |
| 24/01 | 1,415 | 1,516 | 1,394 | 1,475 | +73 | +5.2 | 1,842,600 |
| 23/12 | 1,383 | 1,428 | 1,330 | 1,402 | +22 | +1.6 | 2,856,100 |
| 23/11 | 1,280 | 1,399 | 1,273 | 1,380 | +112 | +8.8 | 3,834,600 |
| 23/10 | 1,116 | 1,271 | 1,080 | 1,268 | +162 | +14.7 | 4,855,500 |
| 23/09 | 1,094 | 1,169 | 1,091 | 1,106 | +16 | +1.5 | 3,263,000 |
| 23/08 | 1,100 | 1,101 | 1,041 | 1,090 | -12 | -1.1 | 3,484,000 |
| 23/07 | 1,119 | 1,120 | 1,049 | 1,102 | -5 | -0.5 | 2,296,100 |
| 23/06 | 1,100 | 1,132 | 1,087 | 1,107 | +12 | +1.1 | 2,608,500 |
| 23/05 | 1,160 | 1,179 | 1,093 | 1,095 | -60 | -5.2 | 2,218,700 |
| 23/04 | 1,119 | 1,155 | 1,068 | 1,155 | +49 | +4.4 | 1,782,100 |
| 23/03 | 1,110 | 1,186 | 1,079 | 1,106 | -10 | -0.9 | 2,940,200 |
| 23/02 | 1,160 | 1,172 | 1,113 | 1,116 | -45 | -3.9 | 2,530,200 |
| 23/01 | 1,104 | 1,161 | 1,084 | 1,161 | +53 | +4.8 | 2,809,800 |
| 22/12 | 1,124 | 1,124 | 1,075 | 1,108 | -16 | -1.4 | 2,657,900 |
| 22/11 | 1,068 | 1,174 | 1,062 | 1,124 | +55 | +5.1 | 3,959,800 |
| 22/10 | 1,024 | 1,083 | 1,017 | 1,069 | +45 | +4.4 | 4,700,800 |
| 22/09 | 1,062 | 1,077 | 1,005 | 1,024 | -45 | -4.2 | 3,262,800 |
| 22/08 | 1,039 | 1,149 | 1,008 | 1,069 | +38 | +3.7 | 3,668,100 |
| 22/07 | 1,001 | 1,044 | 981 | 1,031 | +33 | +3.3 | 2,124,300 |
| 22/06 | 956 | 1,012 | 956 | 998 | +47 | +4.9 | 2,608,800 |
▶︎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
