KabuInsight

文化シヤッター

5930
プライム/金属製品/Bunka Shutter Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,937.01,965.01,937.01,952.0-5.0-0.26%99,300
2026-03-121,971.01,974.01,946.01,957.0-31.0-1.56%103,400
2026-03-111,994.02,010.01,988.01,988.0+11.0+0.56%76,000
2026-03-101,987.01,995.01,962.01,977.0+26.0+1.33%92,900
2026-03-091,914.01,959.01,898.01,951.0-47.0-2.35%144,700
2026-03-061,990.02,000.01,973.01,998.0-17.0-0.84%92,100
2026-03-052,040.02,042.02,005.02,015.0+33.0+1.66%119,500
2026-03-042,007.02,016.01,950.01,982.0-65.0-3.18%172,400
2026-03-032,087.02,095.02,046.02,047.0-53.0-2.52%137,500
2026-03-022,110.02,137.02,087.02,100.0-54.0-2.51%100,400
2026-02-272,102.02,154.02,099.02,154.0+63.0+3.01%182,100
2026-02-262,083.02,110.02,079.02,091.0+1.0+0.05%73,400
2026-02-252,089.02,098.02,069.02,090.0+1.0+0.05%99,300
2026-02-242,071.02,099.02,066.02,089.0+33.0+1.61%95,300
2026-02-202,062.02,073.02,049.02,056.0-27.0-1.30%70,000
2026-02-192,070.02,083.02,057.02,083.0+10.0+0.48%81,700
2026-02-182,084.02,084.02,060.02,073.0+13.0+0.63%58,400
2026-02-172,041.02,070.02,031.02,060.0+19.0+0.93%83,400
2026-02-162,075.02,080.02,033.02,041.0-34.0-1.64%101,400
2026-02-132,125.02,125.02,063.02,075.0-36.0-1.71%79,300
2026-02-122,113.02,134.02,099.02,111.0+15.0+0.72%113,600
2026-02-102,075.02,105.02,055.02,096.0+21.0+1.01%122,700
2026-02-092,060.02,077.02,021.02,075.0+50.0+2.47%171,300
2026-02-062,062.02,069.02,000.02,025.0-37.0-1.79%169,500
2026-02-052,080.02,088.02,059.02,062.0+15.0+0.73%107,400
2026-02-042,022.02,066.02,022.02,047.0+9.0+0.44%97,900
2026-02-032,017.02,044.02,010.02,038.0+21.0+1.04%96,300
2026-02-022,044.02,050.02,013.02,017.0-4.0-0.20%100,200
2026-01-302,016.02,027.02,002.02,021.0+22.0+1.10%91,200
2026-01-291,999.02,006.01,969.01,999.0-6.0-0.30%113,300
2026-01-282,015.02,031.02,000.02,005.0-27.0-1.33%65,400
2026-01-272,026.02,034.02,013.02,032.0-12.0-0.59%78,700
2026-01-262,054.02,085.02,043.02,044.0-42.0-2.01%76,600
2026-01-232,083.02,096.02,075.02,086.0+3.0+0.14%54,600
2026-01-222,078.02,094.02,062.02,083.0+26.0+1.26%75,600
2026-01-212,054.02,064.02,046.02,057.0-27.0-1.30%88,800
2026-01-202,095.02,099.02,075.02,084.0-19.0-0.90%88,900
2026-01-192,126.02,127.02,088.02,103.0-23.0-1.08%68,800
2026-01-162,115.02,128.02,111.02,126.0+2.0+0.09%74,700
2026-01-152,117.02,130.02,116.02,124.0-5.0-0.23%76,600
2026-01-142,104.02,129.02,104.02,129.0+25.0+1.19%84,000
2026-01-132,119.02,120.02,088.02,104.0+10.0+0.48%115,700
2026-01-092,112.02,117.02,087.02,094.0+18.0+0.87%220,300
2026-01-082,070.02,083.02,069.02,076.0+7.0+0.34%111,100
2026-01-072,071.02,086.02,062.02,069.0-21.0-1.00%123,500
2026-01-062,063.02,090.02,058.02,090.0+40.0+1.95%116,300
2026-01-052,061.02,067.02,048.02,050.0+3.0+0.15%86,700
2025-12-302,055.02,076.02,047.02,047.0-1.0-0.05%121,800
2025-12-292,046.02,055.02,032.02,048.0+5.0+0.24%81,800
2025-12-262,045.02,053.02,039.02,043.0+5.0+0.25%68,100
2025-12-252,025.02,046.02,021.02,038.0+16.0+0.79%43,300
2025-12-242,028.02,037.02,022.02,022.0-7.0-0.34%55,700
2025-12-232,023.02,037.02,020.02,029.0+6.0+0.30%73,200
2025-12-222,019.02,036.02,006.02,023.0+4.0+0.20%100,700
2025-12-191,993.02,030.01,993.02,019.0+16.0+0.80%172,300
2025-12-181,981.02,006.01,967.02,003.0+33.0+1.68%89,000
2025-12-171,999.01,999.01,965.01,970.0-18.0-0.91%84,400
2025-12-161,994.01,998.01,967.01,988.0-17.0-0.85%189,500
2025-12-151,990.02,010.01,990.02,005.0+5.0+0.25%106,800
2025-12-121,996.02,010.01,990.02,000.0+33.0+1.68%113,200
2025-12-112,010.02,011.01,965.01,967.0-32.0-1.60%98,000
2025-12-102,014.02,019.01,997.01,999.0-6.0-0.30%136,300
2025-12-092,000.02,024.01,990.02,005.0-14.0-0.69%129,500
2025-12-082,001.02,019.01,993.02,019.0+28.0+1.41%123,800
2025-12-052,015.02,015.01,987.01,991.0-33.0-1.63%133,300
2025-12-042,022.02,033.02,015.02,024.0-4.0-0.20%109,400
2025-12-032,040.02,048.02,019.02,028.0-25.0-1.22%119,600
2025-12-022,095.02,095.02,046.02,053.0-45.0-2.14%79,400
2025-12-012,124.02,130.02,089.02,098.0-26.0-1.22%104,000
2025-11-282,127.02,142.02,117.02,124.0+14.0+0.66%142,300
2025-11-272,114.02,120.02,102.02,110.0+3.0+0.14%108,100
2025-11-262,123.02,134.02,094.02,107.0+6.0+0.29%126,200
2025-11-252,094.02,119.02,027.02,101.0+7.0+0.33%164,100
2025-11-212,045.02,094.02,045.02,094.0+62.0+3.05%140,300
2025-11-202,057.02,057.02,026.02,032.0-9.0-0.44%102,200
2025-11-192,070.02,070.02,037.02,041.0-11.0-0.54%110,800
2025-11-182,059.02,067.02,038.02,052.0-22.0-1.06%107,700
2025-11-172,081.02,088.02,066.02,074.0-15.0-0.72%87,900
2025-11-142,101.02,109.02,080.02,089.0-19.0-0.90%127,800
2025-11-132,119.02,141.02,096.02,108.0-2.0-0.09%72,200
2025-11-122,124.02,140.02,103.02,110.0+10.0+0.48%105,800
2025-11-112,107.02,125.02,077.02,100.0-7.0-0.33%97,800
2025-11-102,100.02,120.02,093.02,107.0+22.0+1.06%123,900
2025-11-072,060.02,087.02,050.02,085.0+37.0+1.81%126,200
2025-11-062,098.02,119.02,048.02,048.0-45.0-2.15%192,100
2025-11-051,995.02,149.01,987.02,093.0+88.0+4.39%304,000
2025-11-042,012.02,036.02,001.02,005.0-30.0-1.47%138,500
2025-10-312,056.02,057.02,013.02,035.0-6.0-0.29%171,600
2025-10-302,030.02,063.02,028.02,041.0+8.0+0.39%1,050,700
2025-10-292,099.02,099.02,033.02,033.0-54.0-2.59%186,500
2025-10-282,141.02,141.02,082.02,087.0-57.0-2.66%137,300
2025-10-272,119.02,156.02,119.02,144.0+45.0+2.14%141,900
2025-10-242,140.02,156.02,097.02,099.0-40.0-1.87%97,300
2025-10-232,106.02,151.02,101.02,139.0+23.0+1.09%123,800
2025-10-222,115.02,130.02,112.02,116.0+14.0+0.67%154,100
2025-10-212,120.02,129.02,102.02,102.0-18.0-0.85%103,600
2025-10-202,138.02,138.02,112.02,120.0+8.0+0.38%92,100
2025-10-172,120.02,123.02,108.02,112.0-8.0-0.38%92,300
2025-10-162,130.02,159.02,110.02,120.0-40.0-1.85%174,800
2025-10-152,155.02,182.02,149.02,160.0+25.0+1.17%114,500
2025-10-142,109.02,146.02,109.02,135.0-24.0-1.11%182,800
2025-10-102,184.02,187.02,150.02,159.0-57.0-2.57%166,800
2025-10-092,200.02,217.02,185.02,216.0+10.0+0.45%127,000
2025-10-082,237.02,259.02,205.02,206.0-30.0-1.34%113,900
2025-10-072,235.02,251.02,219.02,236.0-15.0-0.67%117,100
2025-10-062,261.02,262.02,220.02,251.0+58.0+2.64%134,800
2025-10-032,199.02,219.02,191.02,193.0-1.0-0.05%101,700
2025-10-022,223.02,248.02,184.02,194.0-54.0-2.40%176,600
2025-10-012,270.02,272.02,229.02,248.0-34.0-1.49%155,400
2025-09-302,282.02,298.02,269.02,282.0-7.0-0.31%145,700
2025-09-292,330.02,330.02,271.02,289.0-66.0-2.80%107,100
2025-09-262,331.02,371.02,325.02,355.0+17.0+0.73%144,800
2025-09-252,339.02,354.02,320.02,338.0-12.0-0.51%106,400
2025-09-242,353.02,366.02,334.02,350.0-21.0-0.89%138,600
2025-09-222,397.02,404.02,371.02,371.0-26.0-1.08%67,400
2025-09-192,388.02,415.02,377.02,397.0+35.0+1.48%143,500
2025-09-182,330.02,372.02,316.02,362.0+29.0+1.24%124,200
2025-09-172,377.02,381.02,325.02,333.0-75.0-3.11%133,700
2025-09-162,415.02,423.02,397.02,408.0+1.0+0.04%71,300
2025-09-122,426.02,430.02,397.02,407.0——123,700

直近120営業日分を表示