1,181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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 1,083.0 | 1,089.0 | 1,077.0 | 1,086.0 | 1,086.0 | 148,500 |
| 2022/12/20 | 1,103.0 | 1,109.0 | 1,080.0 | 1,087.0 | 1,087.0 | 259,700 |
| 2022/12/19 | 1,094.0 | 1,104.0 | 1,087.0 | 1,103.0 | 1,103.0 | 112,600 |
| 2022/12/16 | 1,103.0 | 1,108.0 | 1,089.0 | 1,097.0 | 1,097.0 | 190,400 |
| 2022/12/15 | 1,109.0 | 1,111.0 | 1,101.0 | 1,103.0 | 1,103.0 | 59,700 |
| 2022/12/14 | 1,107.0 | 1,113.0 | 1,106.0 | 1,112.0 | 1,112.0 | 75,300 |
| 2022/12/13 | 1,102.0 | 1,111.0 | 1,102.0 | 1,107.0 | 1,107.0 | 124,400 |
| 2022/12/12 | 1,098.0 | 1,100.0 | 1,088.0 | 1,089.0 | 1,089.0 | 80,400 |
| 2022/12/09 | 1,084.0 | 1,098.0 | 1,080.0 | 1,098.0 | 1,098.0 | 189,000 |
| 2022/12/08 | 1,090.0 | 1,090.0 | 1,075.0 | 1,087.0 | 1,087.0 | 163,200 |
| 2022/12/07 | 1,076.0 | 1,095.0 | 1,076.0 | 1,090.0 | 1,090.0 | 131,600 |
| 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 |
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。
