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
1,850.7
円
(10:38)
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 | 1,838 | 1,849 | -12 | -0.6 | 247,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 979 | 989 | 891 | 951 | -25 | -2.6 | 2,041,800 |
| 22/04 | 980 | 998 | 930 | 976 | -8 | -0.8 | 1,553,700 |
| 22/03 | 1,100 | 1,100 | 978 | 984 | -104 | -9.6 | 2,951,100 |
| 22/02 | 1,049 | 1,089 | 1,009 | 1,088 | +40 | +3.8 | 1,433,100 |
| 22/01 | 1,080 | 1,095 | 1,029 | 1,048 | -26 | -2.4 | 1,620,600 |
| 21/12 | 1,009 | 1,083 | 998 | 1,074 | +65 | +6.4 | 1,866,700 |
| 21/11 | 1,125 | 1,136 | 1,008 | 1,009 | -99 | -8.9 | 1,656,100 |
| 21/10 | 1,125 | 1,144 | 1,079 | 1,108 | -23 | -2.0 | 2,169,300 |
| 21/09 | 1,164 | 1,206 | 1,123 | 1,131 | -35 | -3.0 | 2,647,800 |
| 21/08 | 1,192 | 1,202 | 1,109 | 1,166 | -10 | -0.9 | 3,853,900 |
| 21/07 | 1,108 | 1,211 | 1,100 | 1,176 | +68 | +6.1 | 3,534,100 |
| 21/06 | 1,084 | 1,137 | 1,060 | 1,108 | +23 | +2.1 | 2,602,000 |
| 21/05 | 956 | 1,112 | 942 | 1,085 | +129 | +13.5 | 3,938,200 |
| 21/04 | 1,052 | 1,061 | 953 | 956 | -98 | -9.3 | 1,919,500 |
| 21/03 | 1,007 | 1,127 | 991 | 1,054 | +58 | +5.8 | 4,019,300 |
| 21/02 | 934 | 1,042 | 933 | 996 | +63 | +6.8 | 3,128,800 |
| 21/01 | 970 | 1,017 | 921 | 933 | -40 | -4.1 | 2,679,300 |
| 20/12 | 914 | 978 | 905 | 973 | +61 | +6.7 | 3,618,200 |
| 20/11 | 825 | 952 | 825 | 912 | +92 | +11.2 | 4,471,300 |
| 20/10 | 835 | 870 | 815 | 820 | -13 | -1.6 | 2,881,100 |
| 20/09 | 756 | 866 | 747 | 833 | +79 | +10.5 | 3,391,700 |
| 20/08 | 701 | 772 | 688 | 754 | +59 | +8.5 | 2,940,400 |
| 20/07 | 752 | 762 | 695 | 695 | -52 | -7.0 | 3,449,100 |
| 20/06 | 802 | 817 | 732 | 747 | -59 | -7.3 | 2,502,100 |
| 20/05 | 788 | 832 | 755 | 806 | +18 | +2.3 | 2,283,600 |
| 20/04 | 767 | 802 | 714 | 788 | +3 | +0.4 | 2,877,400 |
| 20/03 | 769 | 855 | 671 | 785 | +11 | +1.4 | 7,949,900 |
| 20/02 | 866 | 901 | 771 | 774 | -107 | -12.2 | 3,947,000 |
| 20/01 | 951 | 963 | 869 | 881 | -83 | -8.6 | 3,316,300 |
| 19/12 | 959 | 1,012 | 953 | 964 | -2 | -0.2 | 2,497,700 |
▶︎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
