東洋シヤッター
5936スタンダード/金属製品/TOYO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 960.0 | 968.0 | 955.0 | 959.0 | -7.0 | -0.72% | 5,000 |
| 2026-03-12 | 966.0 | 971.0 | 961.0 | 966.0 | 0.0 | 0.00% | 1,800 |
| 2026-03-11 | 964.0 | 979.0 | 960.0 | 966.0 | +7.0 | +0.73% | 4,700 |
| 2026-03-10 | 960.0 | 968.0 | 959.0 | 959.0 | +5.0 | +0.52% | 3,200 |
| 2026-03-09 | 954.0 | 970.0 | 940.0 | 954.0 | -26.0 | -2.65% | 13,500 |
| 2026-03-06 | 978.0 | 980.0 | 970.0 | 980.0 | +2.0 | +0.20% | 3,000 |
| 2026-03-05 | 963.0 | 980.0 | 963.0 | 978.0 | +22.0 | +2.30% | 5,700 |
| 2026-03-04 | 955.0 | 968.0 | 948.0 | 956.0 | -9.0 | -0.93% | 16,600 |
| 2026-03-03 | 984.0 | 987.0 | 965.0 | 965.0 | -19.0 | -1.93% | 22,300 |
| 2026-03-02 | 988.0 | 999.0 | 982.0 | 984.0 | -9.0 | -0.91% | 17,800 |
| 2026-02-27 | 969.0 | 1,000.0 | 969.0 | 993.0 | +25.0 | +2.58% | 53,200 |
| 2026-02-26 | 970.0 | 970.0 | 961.0 | 968.0 | +2.0 | +0.21% | 9,000 |
| 2026-02-25 | 958.0 | 966.0 | 952.0 | 966.0 | +2.0 | +0.21% | 23,400 |
| 2026-02-24 | 956.0 | 964.0 | 955.0 | 964.0 | +9.0 | +0.94% | 10,200 |
| 2026-02-20 | 955.0 | 962.0 | 949.0 | 955.0 | -5.0 | -0.52% | 19,800 |
| 2026-02-19 | 956.0 | 961.0 | 955.0 | 960.0 | +6.0 | +0.63% | 15,300 |
| 2026-02-18 | 948.0 | 958.0 | 948.0 | 954.0 | +7.0 | +0.74% | 10,400 |
| 2026-02-17 | 954.0 | 955.0 | 947.0 | 947.0 | -4.0 | -0.42% | 15,800 |
| 2026-02-16 | 956.0 | 957.0 | 951.0 | 951.0 | -3.0 | -0.31% | 8,200 |
| 2026-02-13 | 953.0 | 956.0 | 951.0 | 954.0 | -2.0 | -0.21% | 5,300 |
| 2026-02-12 | 956.0 | 957.0 | 953.0 | 956.0 | +3.0 | +0.31% | 9,700 |
| 2026-02-10 | 955.0 | 956.0 | 950.0 | 953.0 | -3.0 | -0.31% | 13,100 |
| 2026-02-09 | 980.0 | 980.0 | 947.0 | 956.0 | -22.0 | -2.25% | 96,500 |
| 2026-02-06 | 979.0 | 980.0 | 976.0 | 978.0 | 0.0 | 0.00% | 3,400 |
| 2026-02-05 | 977.0 | 980.0 | 976.0 | 978.0 | +3.0 | +0.31% | 6,100 |
| 2026-02-04 | 973.0 | 975.0 | 971.0 | 975.0 | 0.0 | 0.00% | 4,500 |
| 2026-02-03 | 970.0 | 975.0 | 961.0 | 975.0 | +5.0 | +0.52% | 6,500 |
| 2026-02-02 | 974.0 | 975.0 | 968.0 | 970.0 | +9.0 | +0.94% | 9,300 |
| 2026-01-30 | 960.0 | 970.0 | 960.0 | 961.0 | -9.0 | -0.93% | 10,300 |
| 2026-01-29 | 960.0 | 970.0 | 952.0 | 970.0 | +10.0 | +1.04% | 6,700 |
| 2026-01-28 | 961.0 | 961.0 | 955.0 | 960.0 | +1.0 | +0.10% | 3,100 |
| 2026-01-27 | 959.0 | 960.0 | 955.0 | 959.0 | +2.0 | +0.21% | 2,800 |
| 2026-01-26 | 964.0 | 964.0 | 956.0 | 957.0 | -8.0 | -0.83% | 4,800 |
| 2026-01-23 | 963.0 | 968.0 | 963.0 | 965.0 | -4.0 | -0.41% | 3,600 |
| 2026-01-22 | 962.0 | 969.0 | 953.0 | 969.0 | +14.0 | +1.47% | 6,900 |
| 2026-01-21 | 945.0 | 955.0 | 941.0 | 955.0 | 0.0 | 0.00% | 4,300 |
| 2026-01-20 | 963.0 | 965.0 | 945.0 | 955.0 | -2.0 | -0.21% | 9,200 |
| 2026-01-19 | 964.0 | 965.0 | 953.0 | 957.0 | -9.0 | -0.93% | 5,100 |
| 2026-01-16 | 970.0 | 970.0 | 962.0 | 966.0 | +5.0 | +0.52% | 6,100 |
| 2026-01-15 | 958.0 | 961.0 | 957.0 | 961.0 | +5.0 | +0.52% | 2,400 |
| 2026-01-14 | 961.0 | 961.0 | 956.0 | 956.0 | 0.0 | 0.00% | 3,700 |
| 2026-01-13 | 960.0 | 964.0 | 953.0 | 956.0 | -1.0 | -0.10% | 7,400 |
| 2026-01-09 | 950.0 | 957.0 | 941.0 | 957.0 | +11.0 | +1.16% | 7,000 |
| 2026-01-08 | 960.0 | 960.0 | 945.0 | 946.0 | -5.0 | -0.53% | 16,300 |
| 2026-01-07 | 954.0 | 958.0 | 950.0 | 951.0 | -3.0 | -0.31% | 5,900 |
| 2026-01-06 | 958.0 | 958.0 | 941.0 | 954.0 | +3.0 | +0.32% | 4,500 |
| 2026-01-05 | 946.0 | 965.0 | 942.0 | 951.0 | +5.0 | +0.53% | 9,200 |
| 2025-12-30 | 964.0 | 964.0 | 928.0 | 946.0 | -19.0 | -1.97% | 35,400 |
| 2025-12-29 | 950.0 | 965.0 | 938.0 | 965.0 | +30.0 | +3.21% | 15,400 |
| 2025-12-26 | 940.0 | 953.0 | 920.0 | 935.0 | 0.0 | 0.00% | 17,900 |
| 2025-12-25 | 929.0 | 940.0 | 929.0 | 935.0 | +3.0 | +0.32% | 8,200 |
| 2025-12-24 | 921.0 | 935.0 | 915.0 | 932.0 | +13.0 | +1.41% | 12,100 |
| 2025-12-23 | 909.0 | 944.0 | 900.0 | 919.0 | +12.0 | +1.32% | 34,100 |
| 2025-12-22 | 910.0 | 910.0 | 898.0 | 907.0 | +3.0 | +0.33% | 35,100 |
| 2025-12-19 | 900.0 | 904.0 | 899.0 | 904.0 | +6.0 | +0.67% | 2,100 |
| 2025-12-18 | 896.0 | 903.0 | 896.0 | 898.0 | -1.0 | -0.11% | 1,600 |
| 2025-12-17 | 906.0 | 906.0 | 896.0 | 899.0 | -5.0 | -0.55% | 2,700 |
| 2025-12-16 | 911.0 | 911.0 | 901.0 | 904.0 | -6.0 | -0.66% | 11,700 |
| 2025-12-15 | 898.0 | 918.0 | 896.0 | 910.0 | +14.0 | +1.56% | 16,500 |
| 2025-12-12 | 898.0 | 899.0 | 896.0 | 896.0 | -1.0 | -0.11% | 1,100 |
| 2025-12-11 | 900.0 | 901.0 | 896.0 | 897.0 | -3.0 | -0.33% | 8,000 |
| 2025-12-10 | 891.0 | 900.0 | 886.0 | 900.0 | +12.0 | +1.35% | 8,800 |
| 2025-12-09 | 898.0 | 898.0 | 878.0 | 888.0 | -10.0 | -1.11% | 29,700 |
| 2025-12-08 | 900.0 | 900.0 | 885.0 | 898.0 | +1.0 | +0.11% | 15,400 |
| 2025-12-05 | 902.0 | 902.0 | 893.0 | 897.0 | -5.0 | -0.55% | 4,400 |
| 2025-12-04 | 903.0 | 904.0 | 902.0 | 902.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-03 | 906.0 | 906.0 | 901.0 | 902.0 | +2.0 | +0.22% | 2,000 |
| 2025-12-02 | 902.0 | 909.0 | 899.0 | 900.0 | -5.0 | -0.55% | 6,000 |
| 2025-12-01 | 909.0 | 909.0 | 900.0 | 905.0 | +3.0 | +0.33% | 5,500 |
| 2025-11-28 | 903.0 | 908.0 | 900.0 | 902.0 | -5.0 | -0.55% | 7,900 |
| 2025-11-27 | 909.0 | 909.0 | 900.0 | 907.0 | +4.0 | +0.44% | 4,800 |
| 2025-11-26 | 902.0 | 904.0 | 899.0 | 903.0 | +5.0 | +0.56% | 11,100 |
| 2025-11-25 | 900.0 | 900.0 | 892.0 | 898.0 | -2.0 | -0.22% | 6,200 |
| 2025-11-21 | 883.0 | 900.0 | 883.0 | 900.0 | +17.0 | +1.93% | 35,700 |
| 2025-11-20 | 887.0 | 888.0 | 883.0 | 883.0 | +4.0 | +0.46% | 2,900 |
| 2025-11-19 | 892.0 | 894.0 | 874.0 | 879.0 | -12.0 | -1.35% | 10,700 |
| 2025-11-18 | 897.0 | 897.0 | 886.0 | 891.0 | +4.0 | +0.45% | 2,500 |
| 2025-11-17 | 892.0 | 892.0 | 885.0 | 887.0 | -6.0 | -0.67% | 4,300 |
| 2025-11-14 | 893.0 | 894.0 | 887.0 | 893.0 | -2.0 | -0.22% | 2,700 |
| 2025-11-13 | 900.0 | 909.0 | 895.0 | 895.0 | -5.0 | -0.56% | 8,700 |
| 2025-11-12 | 886.0 | 900.0 | 886.0 | 900.0 | +8.0 | +0.90% | 4,300 |
| 2025-11-11 | 887.0 | 892.0 | 881.0 | 892.0 | +4.0 | +0.45% | 4,900 |
| 2025-11-10 | 872.0 | 888.0 | 872.0 | 888.0 | +18.0 | +2.07% | 7,500 |
| 2025-11-07 | 880.0 | 888.0 | 867.0 | 870.0 | -24.0 | -2.68% | 5,300 |
| 2025-11-06 | 882.0 | 898.0 | 880.0 | 894.0 | +11.0 | +1.25% | 6,600 |
| 2025-11-05 | 883.0 | 884.0 | 861.0 | 883.0 | -2.0 | -0.23% | 21,400 |
| 2025-11-04 | 908.0 | 908.0 | 881.0 | 885.0 | -30.0 | -3.28% | 28,000 |
| 2025-10-31 | 926.0 | 930.0 | 900.0 | 915.0 | -20.0 | -2.14% | 19,900 |
| 2025-10-30 | 941.0 | 944.0 | 930.0 | 935.0 | +5.0 | +0.54% | 4,700 |
| 2025-10-29 | 948.0 | 948.0 | 930.0 | 930.0 | -14.0 | -1.48% | 4,100 |
| 2025-10-28 | 964.0 | 964.0 | 944.0 | 944.0 | -11.0 | -1.15% | 6,300 |
| 2025-10-27 | 963.0 | 969.0 | 954.0 | 955.0 | -5.0 | -0.52% | 4,100 |
| 2025-10-24 | 954.0 | 961.0 | 952.0 | 960.0 | -9.0 | -0.93% | 6,000 |
| 2025-10-23 | 953.0 | 969.0 | 945.0 | 969.0 | +24.0 | +2.54% | 8,300 |
| 2025-10-22 | 942.0 | 959.0 | 936.0 | 945.0 | +6.0 | +0.64% | 8,700 |
| 2025-10-21 | 945.0 | 947.0 | 936.0 | 939.0 | -2.0 | -0.21% | 3,000 |
| 2025-10-20 | 935.0 | 950.0 | 934.0 | 941.0 | +13.0 | +1.40% | 4,600 |
| 2025-10-17 | 933.0 | 935.0 | 928.0 | 928.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-16 | 935.0 | 935.0 | 924.0 | 928.0 | -7.0 | -0.75% | 3,900 |
| 2025-10-15 | 924.0 | 935.0 | 923.0 | 935.0 | +11.0 | +1.19% | 2,500 |
| 2025-10-14 | 921.0 | 937.0 | 920.0 | 924.0 | -4.0 | -0.43% | 6,800 |
| 2025-10-10 | 936.0 | 936.0 | 922.0 | 928.0 | -11.0 | -1.17% | 5,400 |
| 2025-10-09 | 950.0 | 950.0 | 935.0 | 939.0 | -13.0 | -1.37% | 7,000 |
| 2025-10-08 | 949.0 | 958.0 | 944.0 | 952.0 | -8.0 | -0.83% | 7,200 |
| 2025-10-07 | 964.0 | 964.0 | 954.0 | 960.0 | -4.0 | -0.41% | 3,500 |
| 2025-10-06 | 966.0 | 973.0 | 952.0 | 964.0 | +4.0 | +0.42% | 24,100 |
| 2025-10-03 | 955.0 | 966.0 | 945.0 | 960.0 | 0.0 | 0.00% | 9,600 |
| 2025-10-02 | 943.0 | 964.0 | 943.0 | 960.0 | +20.0 | +2.13% | 16,700 |
| 2025-10-01 | 953.0 | 953.0 | 921.0 | 940.0 | -13.0 | -1.36% | 31,300 |
| 2025-09-30 | 954.0 | 962.0 | 943.0 | 953.0 | -9.0 | -0.94% | 20,400 |
| 2025-09-29 | 963.0 | 963.0 | 951.0 | 962.0 | +10.0 | +1.05% | 9,900 |
| 2025-09-26 | 960.0 | 960.0 | 941.0 | 952.0 | +3.0 | +0.32% | 8,000 |
| 2025-09-25 | 940.0 | 960.0 | 935.0 | 949.0 | +4.0 | +0.42% | 27,000 |
| 2025-09-24 | 918.0 | 950.0 | 917.0 | 945.0 | +42.0 | +4.65% | 41,700 |
| 2025-09-22 | 900.0 | 917.0 | 883.0 | 903.0 | +8.0 | +0.89% | 25,900 |
| 2025-09-19 | 881.0 | 900.0 | 877.0 | 895.0 | +14.0 | +1.59% | 23,100 |
| 2025-09-18 | 886.0 | 886.0 | 879.0 | 881.0 | -4.0 | -0.45% | 6,700 |
| 2025-09-17 | 884.0 | 887.0 | 881.0 | 885.0 | +1.0 | +0.11% | 10,600 |
| 2025-09-16 | 876.0 | 890.0 | 876.0 | 884.0 | +5.0 | +0.57% | 8,700 |
| 2025-09-12 | 876.0 | 880.0 | 873.0 | 879.0 | — | — | 6,200 |
直近120営業日分を表示