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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,872 | 1,883 | 1,829 | 1,861 | +5 | +0.3 | 310,100 |
| 11/22 | 1,896 | 1,902 | 1,843 | 1,856 | -40 | -2.1 | 244,300 |
| 11/15 | 1,851 | 1,904 | 1,834 | 1,896 | +26 | +1.4 | 361,300 |
| 11/8 | 1,899 | 1,960 | 1,782 | 1,870 | +26 | +1.4 | 794,900 |
| 11/1 | 1,783 | 1,866 | 1,770 | 1,844 | +61 | +3.4 | 643,900 |
| 10/25 | 1,861 | 1,861 | 1,778 | 1,783 | -42 | -2.3 | 524,500 |
| 10/18 | 1,798 | 1,845 | 1,798 | 1,825 | +44 | +2.5 | 446,600 |
| 10/11 | 1,900 | 1,911 | 1,751 | 1,781 | -83 | -4.5 | 913,900 |
| 10/4 | 1,777 | 1,872 | 1,767 | 1,864 | +59 | +3.3 | 481,800 |
| 9/27 | 1,711 | 1,830 | 1,687 | 1,805 | +100 | +5.9 | 542,700 |
| 9/20 | 1,649 | 1,718 | 1,617 | 1,705 | +70 | +4.3 | 456,500 |
| 9/13 | 1,650 | 1,677 | 1,551 | 1,635 | -42 | -2.5 | 552,100 |
| 9/6 | 1,829 | 1,830 | 1,665 | 1,677 | -140 | -7.7 | 524,600 |
| 8/30 | 1,732 | 1,832 | 1,724 | 1,817 | +92 | +5.3 | 541,100 |
| 8/23 | 1,706 | 1,731 | 1,687 | 1,725 | +7 | +0.4 | 241,400 |
| 8/16 | 1,631 | 1,732 | 1,619 | 1,718 | +116 | +7.2 | 365,800 |
| 8/9 | 1,600 | 1,614 | 1,444 | 1,602 | -63 | -3.8 | 943,400 |
| 8/2 | 1,649 | 1,759 | 1,637 | 1,665 | +34 | +2.1 | 897,600 |
| 7/26 | 1,653 | 1,675 | 1,610 | 1,631 | -22 | -1.3 | 561,600 |
| 7/19 | 1,690 | 1,736 | 1,634 | 1,653 | -57 | -3.3 | 583,700 |
| 7/12 | 1,701 | 1,810 | 1,672 | 1,710 | -2 | -0.1 | 853,700 |
| 7/5 | 1,762 | 1,766 | 1,708 | 1,712 | -49 | -2.8 | 299,200 |
| 6/28 | 1,735 | 1,779 | 1,691 | 1,761 | +25 | +1.4 | 563,200 |
| 6/21 | 1,697 | 1,823 | 1,634 | 1,736 | +24 | +1.4 | 936,300 |
| 6/14 | 1,772 | 1,781 | 1,611 | 1,712 | -61 | -3.4 | 650,300 |
| 6/7 | 1,827 | 1,831 | 1,755 | 1,773 | -43 | -2.4 | 410,600 |
| 5/31 | 1,747 | 1,817 | 1,727 | 1,816 | +81 | +4.7 | 663,900 |
| 5/24 | 1,701 | 1,749 | 1,666 | 1,735 | +35 | +2.1 | 574,800 |
| 5/17 | 1,750 | 1,789 | 1,652 | 1,700 | -42 | -2.4 | 777,900 |
| 5/10 | 1,714 | 1,744 | 1,685 | 1,742 | +34 | +2.0 | 306,000 |
▶︎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
