西松建設(1820)の株価時系列情報
西松建設(1820)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/30 | 4,559 | 4,582 | 4,493 | 4,568 | 455,400 |
| 2024/04/26 | 4,357 | 4,720 | 4,326 | 4,543 | 1,071,400 |
| 2024/04/25 | 4,425 | 4,428 | 4,361 | 4,367 | 154,000 |
| 2024/04/24 | 4,390 | 4,422 | 4,376 | 4,415 | 120,300 |
| 2024/04/23 | 4,395 | 4,419 | 4,360 | 4,387 | 140,900 |
| 2024/04/22 | 4,362 | 4,392 | 4,333 | 4,357 | 156,400 |
| 2024/04/19 | 4,392 | 4,421 | 4,292 | 4,322 | 194,700 |
| 2024/04/18 | 4,410 | 4,437 | 4,396 | 4,396 | 129,600 |
| 2024/04/17 | 4,470 | 4,504 | 4,432 | 4,437 | 175,800 |
| 2024/04/16 | 4,549 | 4,572 | 4,454 | 4,457 | 164,400 |
| 2024/04/15 | 4,516 | 4,586 | 4,510 | 4,586 | 176,600 |
| 2024/04/12 | 4,534 | 4,559 | 4,517 | 4,552 | 118,400 |
| 2024/04/11 | 4,519 | 4,546 | 4,476 | 4,534 | 146,000 |
| 2024/04/10 | 4,463 | 4,567 | 4,463 | 4,545 | 200,700 |
| 2024/04/09 | 4,447 | 4,495 | 4,447 | 4,487 | 105,700 |
| 2024/04/08 | 4,415 | 4,463 | 4,408 | 4,463 | 143,500 |
| 2024/04/05 | 4,380 | 4,413 | 4,342 | 4,399 | 116,700 |
| 2024/04/04 | 4,430 | 4,452 | 4,415 | 4,426 | 112,600 |
| 2024/04/03 | 4,348 | 4,430 | 4,339 | 4,412 | 174,000 |
| 2024/04/02 | 4,390 | 4,419 | 4,351 | 4,369 | 167,100 |
| 2024/04/01 | 4,470 | 4,490 | 4,384 | 4,414 | 208,400 |
| 2024/03/29 | 4,485 | 4,527 | 4,460 | 4,465 | 273,600 |
| 2024/03/28 | 4,420 | 4,434 | 4,342 | 4,345 | 302,900 |
| 2024/03/27 | 4,567 | 4,595 | 4,545 | 4,569 | 240,300 |
| 2024/03/26 | 4,531 | 4,554 | 4,517 | 4,543 | 194,900 |
| 2024/03/25 | 4,569 | 4,585 | 4,522 | 4,556 | 202,900 |
| 2024/03/22 | 4,583 | 4,595 | 4,553 | 4,590 | 244,500 |
| 2024/03/21 | 4,565 | 4,599 | 4,532 | 4,544 | 239,800 |
| 2024/03/19 | 4,482 | 4,529 | 4,475 | 4,529 | 124,000 |
| 2024/03/18 | 4,488 | 4,512 | 4,454 | 4,500 | 162,300 |
| 2024/03/15 | 4,442 | 4,473 | 4,417 | 4,458 | 689,300 |
| 2024/03/14 | 4,441 | 4,441 | 4,406 | 4,437 | 143,600 |
| 2024/03/13 | 4,500 | 4,517 | 4,404 | 4,427 | 191,900 |
| 2024/03/12 | 4,507 | 4,514 | 4,412 | 4,483 | 186,200 |
| 2024/03/11 | 4,501 | 4,523 | 4,443 | 4,486 | 273,100 |
| 2024/03/08 | 4,449 | 4,523 | 4,430 | 4,514 | 292,700 |
| 2024/03/07 | 4,569 | 4,576 | 4,437 | 4,454 | 390,400 |
| 2024/03/06 | 4,550 | 4,575 | 4,515 | 4,562 | 303,900 |
| 2024/03/05 | 4,580 | 4,582 | 4,520 | 4,545 | 208,200 |
| 2024/03/04 | 4,540 | 4,586 | 4,522 | 4,568 | 221,700 |
| 2024/03/01 | 4,506 | 4,560 | 4,469 | 4,541 | 267,200 |
| 2024/02/29 | 4,540 | 4,567 | 4,518 | 4,541 | 239,100 |
| 2024/02/28 | 4,500 | 4,555 | 4,497 | 4,533 | 219,100 |
| 2024/02/27 | 4,475 | 4,537 | 4,455 | 4,467 | 256,500 |
| 2024/02/26 | 4,541 | 4,556 | 4,470 | 4,489 | 215,100 |
| 2024/02/22 | 4,526 | 4,555 | 4,507 | 4,526 | 213,200 |
| 2024/02/21 | 4,597 | 4,597 | 4,486 | 4,514 | 335,900 |
| 2024/02/20 | 4,591 | 4,609 | 4,553 | 4,570 | 240,200 |
| 2024/02/19 | 4,421 | 4,587 | 4,420 | 4,587 | 437,900 |
| 2024/02/16 | 4,402 | 4,443 | 4,394 | 4,422 | 247,400 |
| 2024/02/15 | 4,379 | 4,421 | 4,356 | 4,402 | 220,200 |
| 2024/02/14 | 4,400 | 4,414 | 4,342 | 4,367 | 208,400 |
| 2024/02/13 | 4,345 | 4,405 | 4,334 | 4,376 | 261,500 |
| 2024/02/09 | 4,385 | 4,385 | 4,314 | 4,314 | 307,600 |
| 2024/02/08 | 4,488 | 4,488 | 4,347 | 4,396 | 349,800 |
| 2024/02/07 | 4,400 | 4,479 | 4,326 | 4,458 | 768,300 |
| 2024/02/06 | 4,096 | 4,400 | 4,095 | 4,357 | 1,415,800 |
| 2024/02/05 | 4,068 | 4,084 | 4,046 | 4,084 | 185,500 |
| 2024/02/02 | 4,033 | 4,063 | 4,016 | 4,045 | 158,500 |
| 2024/02/01 | 4,061 | 4,064 | 4,022 | 4,033 | 200,800 |
| 2024/01/31 | 4,000 | 4,057 | 3,998 | 4,057 | 166,900 |
| 2024/01/30 | 4,025 | 4,038 | 4,016 | 4,016 | 134,400 |
| 2024/01/29 | 4,002 | 4,032 | 4,002 | 4,032 | 224,200 |
| 2024/01/26 | 4,037 | 4,049 | 3,974 | 3,992 | 229,200 |
| 2024/01/25 | 4,020 | 4,058 | 4,017 | 4,054 | 148,000 |
| 2024/01/24 | 4,050 | 4,052 | 4,010 | 4,020 | 172,500 |
| 2024/01/23 | 4,054 | 4,077 | 4,038 | 4,073 | 250,100 |
| 2024/01/22 | 4,056 | 4,070 | 4,038 | 4,054 | 214,100 |
| 2024/01/19 | 4,067 | 4,089 | 4,041 | 4,052 | 172,800 |
| 2024/01/18 | 4,080 | 4,095 | 4,056 | 4,070 | 111,700 |
| 2024/01/17 | 4,080 | 4,137 | 4,080 | 4,086 | 206,800 |
| 2024/01/16 | 4,100 | 4,109 | 4,075 | 4,076 | 189,100 |
| 2024/01/15 | 4,073 | 4,128 | 4,073 | 4,091 | 223,000 |
| 2024/01/12 | 4,100 | 4,117 | 4,051 | 4,072 | 255,300 |
| 2024/01/11 | 4,080 | 4,102 | 4,055 | 4,087 | 316,800 |
| 2024/01/10 | 4,077 | 4,083 | 4,040 | 4,064 | 247,500 |
| 2024/01/09 | 4,010 | 4,032 | 3,997 | 4,031 | 235,800 |
| 2024/01/05 | 3,980 | 4,018 | 3,955 | 3,994 | 244,300 |
| 2024/01/04 | 3,977 | 4,059 | 3,965 | 3,981 | 525,200 |