5930 文化シヤッター(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-271,5371,5661,5331,56098,4001,560
2024-02-261,5841,5951,5491,54978,1001,549
2024-02-221,5671,5761,5401,56679,3001,566
2024-02-211,5841,5921,5591,56271,9001,562
2024-02-201,6051,6081,5671,58592,9001,585
2024-02-191,5751,6061,5751,606100,6001,606
2024-02-161,5551,5751,5491,56299,7001,562
2024-02-151,5591,5721,5301,548102,7001,548
2024-02-141,5291,5541,5161,551102,2001,551
2024-02-131,5231,5401,5121,534114,0001,534
2024-02-091,5191,5261,4861,496109,6001,496
2024-02-081,4701,5201,4521,517170,8001,517
2024-02-071,4601,5041,4541,488188,5001,488
2024-02-061,4661,4861,4361,450301,9001,450
2024-02-051,4751,4751,4481,45378,6001,453
2024-02-021,4621,4681,4491,45252,5001,452
2024-02-011,4671,4751,4521,46259,1001,462
2024-01-311,4611,4791,4561,47595,8001,475
2024-01-301,4501,4581,4461,45062,5001,450
2024-01-291,4501,4591,4431,44356,5001,443
2024-01-261,4591,4771,4481,450118,2001,450
2024-01-251,4551,4801,4511,45995,8001,459
2024-01-241,4951,5081,4601,460141,6001,460
2024-01-231,5051,5141,4981,50465,8001,504
2024-01-221,5001,5161,5001,51384,0001,513
2024-01-191,5041,5041,4861,48997,7001,489
2024-01-181,4851,4991,4851,49245,6001,492
2024-01-171,4961,5001,4831,48395,2001,483
2024-01-161,4931,4961,4801,49178,9001,491
2024-01-151,4551,4971,4551,49078,3001,490
2024-01-121,4641,4661,4481,45483,9001,454
2024-01-111,4701,4751,4551,455118,2001,455
2024-01-101,4601,4751,4461,466209,6001,466
2024-01-091,4381,4581,4331,458118,3001,458
2024-01-051,4251,4431,4181,42783,1001,427
2024-01-041,4151,4211,3941,420113,6001,420

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