5930 文化シヤッター(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 1,891 | 1,913 | 1,884 | 1,904 | 85,500 | 1,904 |
2025-02-12 | 1,893 | 1,919 | 1,867 | 1,871 | 108,600 | 1,871 |
2025-02-10 | 1,899 | 1,909 | 1,867 | 1,886 | 125,800 | 1,886 |
2025-02-07 | 1,886 | 1,942 | 1,884 | 1,929 | 159,800 | 1,929 |
2025-02-06 | 1,851 | 1,883 | 1,842 | 1,868 | 186,500 | 1,868 |
2025-02-05 | 1,850 | 1,865 | 1,841 | 1,853 | 118,100 | 1,853 |
2025-02-04 | 1,869 | 1,869 | 1,837 | 1,843 | 112,500 | 1,843 |
2025-02-03 | 1,850 | 1,862 | 1,836 | 1,839 | 105,200 | 1,839 |
2025-01-31 | 1,892 | 1,904 | 1,875 | 1,875 | 69,300 | 1,875 |
2025-01-30 | 1,847 | 1,870 | 1,846 | 1,864 | 53,700 | 1,864 |
2025-01-29 | 1,840 | 1,852 | 1,834 | 1,842 | 59,300 | 1,842 |
2025-01-28 | 1,838 | 1,858 | 1,838 | 1,850 | 55,900 | 1,850 |
2025-01-27 | 1,837 | 1,854 | 1,837 | 1,845 | 53,300 | 1,845 |
2025-01-24 | 1,850 | 1,857 | 1,835 | 1,842 | 56,700 | 1,842 |
2025-01-23 | 1,848 | 1,855 | 1,839 | 1,850 | 66,900 | 1,850 |
2025-01-22 | 1,844 | 1,856 | 1,841 | 1,846 | 41,200 | 1,846 |
2025-01-21 | 1,844 | 1,850 | 1,839 | 1,844 | 39,200 | 1,844 |
2025-01-20 | 1,828 | 1,853 | 1,828 | 1,843 | 50,400 | 1,843 |
2025-01-17 | 1,821 | 1,836 | 1,817 | 1,823 | 72,900 | 1,823 |
2025-01-16 | 1,822 | 1,831 | 1,820 | 1,825 | 75,400 | 1,825 |
2025-01-15 | 1,816 | 1,829 | 1,816 | 1,819 | 70,700 | 1,819 |
2025-01-14 | 1,824 | 1,837 | 1,814 | 1,825 | 75,900 | 1,825 |
2025-01-10 | 1,861 | 1,861 | 1,811 | 1,840 | 207,500 | 1,840 |
2025-01-09 | 1,834 | 1,868 | 1,833 | 1,850 | 113,100 | 1,850 |
2025-01-08 | 1,831 | 1,847 | 1,818 | 1,833 | 107,500 | 1,833 |
2025-01-07 | 1,850 | 1,855 | 1,831 | 1,831 | 98,100 | 1,831 |
2025-01-06 | 1,933 | 1,933 | 1,848 | 1,856 | 127,300 | 1,856 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株