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
2025-07-022,3302,3672,3272,36587,7002,365
2025-07-012,3522,3662,3412,351100,1002,351
2025-06-302,3582,3762,3512,362181,6002,362
2025-06-272,3452,3452,3112,331156,3002,331
2025-06-262,3312,3552,3312,345137,4002,345
2025-06-252,3162,3162,2832,314105,6002,314
2025-06-242,3922,3922,3032,319145,0002,319
2025-06-232,3952,4102,3492,372184,1002,372
2025-06-202,3842,4022,3672,391227,8002,391
2025-06-192,3832,4192,3752,382196,1002,382
2025-06-182,3122,3752,3092,366183,2002,366
2025-06-172,2782,3022,2622,302131,6002,302
2025-06-162,2802,2852,2472,278125,0002,278
2025-06-132,2322,2612,2312,261161,7002,261
2025-06-122,2042,2202,1932,21289,1002,212
2025-06-112,2102,2352,2022,22295,1002,222
2025-06-102,1832,2062,1802,195154,3002,195
2025-06-092,1372,1732,1372,17386,9002,173
2025-06-062,1362,1532,1322,13554,9002,135
2025-06-052,1252,1402,1022,12555,3002,125
2025-06-042,1272,1692,1272,13376,1002,133
2025-06-032,1452,1692,1222,127101,9002,127
2025-06-022,1392,1832,1262,15278,8002,152
2025-05-302,1502,1622,1312,148127,4002,148
2025-05-292,1292,1512,1112,150101,7002,150
2025-05-282,1642,1642,1092,11281,0002,112
2025-05-272,1592,1732,1472,14764,7002,147
2025-05-262,1362,2352,1172,168133,3002,168
2025-05-232,1312,1402,1122,12895,6002,128
2025-05-222,1102,1402,0972,126118,4002,126
2025-05-212,1642,1672,1202,132138,3002,132
2025-05-202,1772,1782,1532,166124,7002,166
2025-05-192,1852,2172,1632,18286,1002,182
2025-05-162,1842,2112,1662,19188,3002,191
2025-05-152,1802,2092,1532,183117,7002,183
2025-05-142,1622,2382,1342,194155,2002,194
2025-05-132,1782,1782,1542,16269,2002,162
2025-05-122,1402,1722,1322,16047,0002,160
2025-05-092,1002,1502,0952,13878,9002,138
2025-05-082,0792,0912,0622,09148,3002,091
2025-05-072,0522,0882,0522,07978,0002,079
2025-05-022,0542,0692,0442,05574,8002,055
2025-05-012,0372,0522,0342,04164,7002,041
2025-04-302,0452,0592,0392,045102,3002,045
2025-04-282,0242,0412,0212,038121,6002,038
2025-04-252,0002,0302,0002,01580,4002,015
2025-04-242,0212,0301,9942,00073,2002,000
2025-04-232,0202,0382,0142,019108,7002,019
2025-04-221,9872,0151,9832,00474,7002,004
2025-04-212,0092,0221,9891,99470,6001,994
2025-04-181,9812,0361,9792,03475,6002,034
2025-04-171,9731,9731,9511,96939,5001,969
2025-04-161,9501,9731,9471,97353,2001,973
2025-04-151,9501,9501,9391,94559,9001,945
2025-04-141,9581,9601,9361,948155,9001,948
2025-04-111,8831,9401,8681,932134,1001,932
2025-04-101,9401,9401,8801,923144,1001,923
2025-04-091,8301,8501,7851,814140,8001,814
2025-04-081,8131,8721,8131,847190,1001,847
2025-04-071,6871,7961,6581,752205,4001,752
2025-04-041,7951,8161,7811,806135,1001,806
2025-04-031,8171,8571,8011,853118,7001,853
2025-04-021,8911,8911,8481,85776,6001,857
2025-04-011,9081,9241,8621,87396,2001,873
2025-03-311,8871,8981,8691,87890,0001,878
2025-03-281,9231,9281,8981,91293,0001,912
2025-03-271,9401,9631,9351,95597,9001,955
2025-03-261,9461,9591,9331,94383,3001,943
2025-03-251,9071,9371,9071,92741,7001,927
2025-03-241,9571,9571,9001,91163,0001,911
2025-03-211,9501,9661,9401,94477,5001,944
2025-03-191,8891,9671,8861,951110,1001,951
2025-03-181,8701,8971,8651,889138,1001,889
2025-03-171,8701,8891,8621,87879,9001,878
2025-03-141,8781,8841,8551,87298,8001,872
2025-03-131,8801,8941,8561,87066,9001,870
2025-03-121,8551,8741,8481,87277,4001,872
2025-03-111,8411,8491,8251,84997,8001,849
2025-03-101,8901,8901,8501,86055,0001,860
2025-03-071,8601,8941,8471,89374,4001,893
2025-03-061,8991,9091,8901,89865,6001,898
2025-03-051,8651,8851,8651,87671,5001,876
2025-03-041,8751,8771,8511,85459,8001,854
2025-03-031,8651,8741,8581,87165,7001,871
2025-02-281,8501,8721,8491,850110,1001,850
2025-02-271,8201,8481,8071,84882,5001,848
2025-02-261,8101,8281,8031,81566,4001,815
2025-02-251,8301,8401,8221,83058,6001,830
2025-02-211,8511,8541,8431,84668,0001,846
2025-02-201,8501,8641,8491,85477,9001,854
2025-02-191,8541,8641,8501,86457,1001,864
2025-02-181,8591,8691,8541,86541,4001,865
2025-02-171,8711,8811,8531,85849,9001,858
2025-02-141,9021,9091,8711,87156,7001,871
2025-02-131,8911,9131,8841,90485,5001,904
2025-02-121,8931,9191,8671,871108,6001,871
2025-02-101,8991,9091,8671,886125,8001,886
2025-02-071,8861,9421,8841,929159,8001,929
2025-02-061,8511,8831,8421,868186,5001,868
2025-02-051,8501,8651,8411,853118,1001,853
2025-02-041,8691,8691,8371,843112,5001,843
2025-02-031,8501,8621,8361,839105,2001,839
2025-01-311,8921,9041,8751,87569,3001,875
2025-01-301,8471,8701,8461,86453,7001,864
2025-01-291,8401,8521,8341,84259,3001,842
2025-01-281,8381,8581,8381,85055,9001,850
2025-01-271,8371,8541,8371,84553,3001,845
2025-01-241,8501,8571,8351,84256,7001,842
2025-01-231,8481,8551,8391,85066,9001,850
2025-01-221,8441,8561,8411,84641,2001,846
2025-01-211,8441,8501,8391,84439,2001,844
2025-01-201,8281,8531,8281,84350,4001,843
2025-01-171,8211,8361,8171,82372,9001,823
2025-01-161,8221,8311,8201,82575,4001,825
2025-01-151,8161,8291,8161,81970,7001,819
2025-01-141,8241,8371,8141,82575,9001,825
2025-01-101,8611,8611,8111,840207,5001,840
2025-01-091,8341,8681,8331,850113,1001,850
2025-01-081,8311,8471,8181,833107,5001,833
2025-01-071,8501,8551,8311,83198,1001,831
2025-01-061,9331,9331,8481,856127,3001,856

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