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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,869 | 1,917 | 1,838 | 1,850 | -11 | -0.6 | 249,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,700 | 1,724 | 1,663 | 1,708 | +48 | +2.9 | 262,100 |
| 4/26 | 1,642 | 1,669 | 1,609 | 1,660 | +32 | +2.0 | 441,800 |
| 4/19 | 1,710 | 1,734 | 1,607 | 1,628 | -106 | -6.1 | 489,300 |
| 4/12 | 1,724 | 1,754 | 1,704 | 1,734 | +22 | +1.3 | 384,300 |
| 4/5 | 1,749 | 1,749 | 1,667 | 1,712 | -28 | -1.6 | 437,700 |
| 3/29 | 1,723 | 1,771 | 1,692 | 1,740 | +8 | +0.5 | 522,300 |
| 3/22 | 1,710 | 1,743 | 1,664 | 1,732 | +74 | +4.5 | 539,500 |
| 3/15 | 1,622 | 1,725 | 1,599 | 1,658 | +3 | +0.2 | 1,119,600 |
| 3/8 | 1,575 | 1,662 | 1,541 | 1,655 | +72 | +4.6 | 783,800 |
| 3/1 | 1,584 | 1,595 | 1,533 | 1,583 | +17 | +1.1 | 627,600 |
| 2/22 | 1,575 | 1,608 | 1,540 | 1,566 | +4 | +0.3 | 344,700 |
| 2/16 | 1,523 | 1,575 | 1,512 | 1,562 | +66 | +4.4 | 418,600 |
| 2/9 | 1,475 | 1,526 | 1,436 | 1,496 | +44 | +3.0 | 849,400 |
| 2/2 | 1,450 | 1,479 | 1,443 | 1,452 | +2 | +0.1 | 326,400 |
| 1/26 | 1,500 | 1,516 | 1,448 | 1,450 | -39 | -2.6 | 505,400 |
| 1/19 | 1,455 | 1,504 | 1,455 | 1,489 | +35 | +2.4 | 395,700 |
| 1/12 | 1,438 | 1,475 | 1,433 | 1,454 | +27 | +1.9 | 530,000 |
| 1/5 | 1,415 | 1,443 | 1,394 | 1,427 | +25 | +1.8 | 196,700 |
| 12/29 | 1,360 | 1,407 | 1,356 | 1,402 | +48 | +3.6 | 527,300 |
| 12/22 | 1,336 | 1,373 | 1,330 | 1,354 | +8 | +0.6 | 459,100 |
| 12/15 | 1,384 | 1,407 | 1,339 | 1,346 | -25 | -1.8 | 781,800 |
| 12/8 | 1,397 | 1,428 | 1,360 | 1,371 | -26 | -1.9 | 932,700 |
| 12/1 | 1,365 | 1,412 | 1,352 | 1,397 | +36 | +2.7 | 827,500 |
| 11/24 | 1,395 | 1,399 | 1,349 | 1,361 | -34 | -2.4 | 632,600 |
| 11/17 | 1,380 | 1,396 | 1,352 | 1,395 | +22 | +1.6 | 633,500 |
| 11/10 | 1,309 | 1,395 | 1,309 | 1,373 | +75 | +5.8 | 1,365,300 |
| 11/2 | 1,175 | 1,302 | 1,168 | 1,298 | +136 | +11.7 | 1,979,400 |
| 10/27 | 1,129 | 1,162 | 1,104 | 1,162 | +32 | +2.8 | 850,000 |
| 10/20 | 1,153 | 1,157 | 1,099 | 1,130 | -33 | -2.8 | 725,900 |
| 10/13 | 1,126 | 1,170 | 1,125 | 1,163 | +50 | +4.5 | 851,700 |
▶︎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
