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
2025-02-131,8911,9131,8841,90485,5001,904
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