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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,085.0 | 1,091.0 | 1,079.0 | 1,079.0 | 1,079.0 | 91,400 |
| 2022/12/05 | 1,100.0 | 1,103.0 | 1,087.0 | 1,090.0 | 1,090.0 | 106,200 |
| 2022/12/02 | 1,109.0 | 1,113.0 | 1,096.0 | 1,100.0 | 1,100.0 | 151,600 |
| 2022/12/01 | 1,124.0 | 1,124.0 | 1,114.0 | 1,114.0 | 1,114.0 | 170,700 |
| 2022/11/30 | 1,130.0 | 1,137.0 | 1,124.0 | 1,124.0 | 1,124.0 | 236,400 |
| 2022/11/29 | 1,138.0 | 1,147.0 | 1,133.0 | 1,140.0 | 1,140.0 | 232,900 |
| 2022/11/28 | 1,169.0 | 1,174.0 | 1,145.0 | 1,146.0 | 1,146.0 | 259,300 |
| 2022/11/25 | 1,158.0 | 1,171.0 | 1,156.0 | 1,169.0 | 1,169.0 | 232,000 |
| 2022/11/24 | 1,150.0 | 1,156.0 | 1,148.0 | 1,154.0 | 1,154.0 | 160,900 |
| 2022/11/22 | 1,130.0 | 1,147.0 | 1,130.0 | 1,145.0 | 1,145.0 | 135,100 |
| 2022/11/21 | 1,135.0 | 1,137.0 | 1,124.0 | 1,130.0 | 1,130.0 | 117,800 |
| 2022/11/18 | 1,128.0 | 1,135.0 | 1,126.0 | 1,127.0 | 1,127.0 | 135,800 |
| 2022/11/17 | 1,116.0 | 1,127.0 | 1,116.0 | 1,125.0 | 1,125.0 | 80,700 |
| 2022/11/16 | 1,105.0 | 1,118.0 | 1,103.0 | 1,116.0 | 1,116.0 | 122,000 |
| 2022/11/15 | 1,109.0 | 1,111.0 | 1,104.0 | 1,105.0 | 1,105.0 | 157,800 |
| 2022/11/14 | 1,109.0 | 1,121.0 | 1,108.0 | 1,109.0 | 1,109.0 | 102,600 |
| 2022/11/11 | 1,133.0 | 1,133.0 | 1,111.0 | 1,121.0 | 1,121.0 | 303,200 |
| 2022/11/10 | 1,099.0 | 1,116.0 | 1,097.0 | 1,106.0 | 1,106.0 | 266,800 |
| 2022/11/09 | 1,085.0 | 1,110.0 | 1,082.0 | 1,110.0 | 1,110.0 | 307,300 |
| 2022/11/08 | 1,079.0 | 1,092.0 | 1,062.0 | 1,089.0 | 1,089.0 | 392,600 |
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。
