4,009円
文化シヤッターの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 1,137.0 | 1,138.0 | 1,125.0 | 1,135.0 | 1,135.0 | 159,200 |
| 2023/02/02 | 1,153.0 | 1,160.0 | 1,145.0 | 1,145.0 | 1,145.0 | 104,300 |
| 2023/02/01 | 1,160.0 | 1,165.0 | 1,145.0 | 1,153.0 | 1,153.0 | 136,100 |
| 2023/01/31 | 1,136.0 | 1,161.0 | 1,136.0 | 1,161.0 | 1,161.0 | 186,900 |
| 2023/01/30 | 1,130.0 | 1,139.0 | 1,129.0 | 1,135.0 | 1,135.0 | 212,100 |
| 2023/01/27 | 1,129.0 | 1,135.0 | 1,128.0 | 1,131.0 | 1,131.0 | 110,300 |
| 2023/01/26 | 1,148.0 | 1,149.0 | 1,126.0 | 1,129.0 | 1,129.0 | 132,800 |
| 2023/01/25 | 1,151.0 | 1,151.0 | 1,138.0 | 1,148.0 | 1,148.0 | 226,600 |
| 2023/01/24 | 1,139.0 | 1,154.0 | 1,137.0 | 1,151.0 | 1,151.0 | 139,400 |
| 2023/01/23 | 1,138.0 | 1,140.0 | 1,131.0 | 1,138.0 | 1,138.0 | 126,200 |
| 2023/01/20 | 1,119.0 | 1,136.0 | 1,117.0 | 1,130.0 | 1,130.0 | 139,000 |
| 2023/01/19 | 1,128.0 | 1,128.0 | 1,113.0 | 1,119.0 | 1,119.0 | 129,300 |
| 2023/01/18 | 1,120.0 | 1,140.0 | 1,115.0 | 1,129.0 | 1,129.0 | 121,100 |
| 2023/01/17 | 1,100.0 | 1,120.0 | 1,100.0 | 1,119.0 | 1,119.0 | 112,100 |
| 2023/01/16 | 1,097.0 | 1,106.0 | 1,094.0 | 1,100.0 | 1,100.0 | 50,400 |
| 2023/01/13 | 1,100.0 | 1,110.0 | 1,095.0 | 1,101.0 | 1,101.0 | 147,700 |
| 2023/01/12 | 1,103.0 | 1,113.0 | 1,100.0 | 1,102.0 | 1,102.0 | 76,400 |
| 2023/01/11 | 1,117.0 | 1,119.0 | 1,088.0 | 1,097.0 | 1,097.0 | 235,200 |
| 2023/01/10 | 1,115.0 | 1,117.0 | 1,109.0 | 1,114.0 | 1,114.0 | 276,200 |
| 2023/01/06 | 1,094.0 | 1,105.0 | 1,094.0 | 1,105.0 | 1,105.0 | 139,400 |
おすすめ条件でスクリーニングされた銘柄を見る
文化シヤッターの取引履歴を振り返りませんか？
文化シヤッターの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
