西部電機(6144)の株価時系列情報
西部電機(6144)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,675 | 1,700 | 1,674 | 1,700 | 1,000 |
| 2024/04/25 | 1,678 | 1,697 | 1,675 | 1,675 | 800 |
| 2024/04/24 | 1,643 | 1,684 | 1,643 | 1,684 | 1,100 |
| 2024/04/23 | 1,672 | 1,672 | 1,632 | 1,632 | 2,100 |
| 2024/04/22 | 1,680 | 1,703 | 1,601 | 1,693 | 1,900 |
| 2024/04/19 | 1,663 | 1,690 | 1,636 | 1,655 | 2,500 |
| 2024/04/18 | 1,676 | 1,734 | 1,647 | 1,734 | 1,800 |
| 2024/04/17 | 1,761 | 1,798 | 1,689 | 1,689 | 1,600 |
| 2024/04/16 | 1,761 | 1,770 | 1,730 | 1,731 | 1,400 |
| 2024/04/15 | 1,777 | 1,780 | 1,749 | 1,779 | 3,700 |
| 2024/04/12 | 1,776 | 1,789 | 1,775 | 1,777 | 1,600 |
| 2024/04/11 | 1,744 | 1,785 | 1,723 | 1,776 | 6,400 |
| 2024/04/10 | 1,751 | 1,751 | 1,742 | 1,750 | 1,600 |
| 2024/04/09 | 1,770 | 1,770 | 1,750 | 1,751 | 1,100 |
| 2024/04/08 | 1,768 | 1,784 | 1,740 | 1,770 | 3,400 |
| 2024/04/05 | 1,785 | 1,809 | 1,760 | 1,768 | 5,500 |
| 2024/04/04 | 1,777 | 1,781 | 1,726 | 1,726 | 1,000 |
| 2024/04/03 | 1,768 | 1,775 | 1,739 | 1,739 | 600 |
| 2024/04/02 | 1,754 | 1,766 | 1,729 | 1,766 | 1,200 |
| 2024/04/01 | 1,696 | 1,758 | 1,656 | 1,744 | 3,700 |
| 2024/03/29 | 1,712 | 1,714 | 1,711 | 1,714 | 1,500 |
| 2024/03/28 | 1,671 | 1,720 | 1,671 | 1,699 | 2,500 |
| 2024/03/27 | 1,736 | 1,766 | 1,735 | 1,750 | 2,000 |
| 2024/03/26 | 1,682 | 1,745 | 1,682 | 1,738 | 2,000 |
| 2024/03/25 | 1,678 | 1,689 | 1,662 | 1,682 | 1,700 |
| 2024/03/22 | 1,675 | 1,766 | 1,675 | 1,694 | 5,200 |
| 2024/03/21 | 1,640 | 1,668 | 1,640 | 1,663 | 3,300 |
| 2024/03/19 | 1,622 | 1,636 | 1,600 | 1,636 | 3,400 |
| 2024/03/18 | 1,634 | 1,637 | 1,615 | 1,621 | 4,800 |
| 2024/03/15 | 1,610 | 1,614 | 1,610 | 1,614 | 1,100 |
| 2024/03/14 | 1,600 | 1,610 | 1,584 | 1,610 | 2,500 |
| 2024/03/13 | 1,589 | 1,614 | 1,581 | 1,614 | 2,400 |
| 2024/03/12 | 1,573 | 1,598 | 1,573 | 1,585 | 300 |
| 2024/03/11 | 1,596 | 1,596 | 1,580 | 1,580 | 2,400 |
| 2024/03/08 | 1,600 | 1,610 | 1,586 | 1,597 | 1,900 |
| 2024/03/07 | 1,620 | 1,620 | 1,538 | 1,616 | 2,500 |
| 2024/03/06 | 1,619 | 1,623 | 1,606 | 1,623 | 900 |
| 2024/03/05 | 1,639 | 1,639 | 1,603 | 1,621 | 1,100 |
| 2024/03/04 | 1,588 | 1,654 | 1,588 | 1,648 | 5,100 |
| 2024/03/01 | 1,554 | 1,570 | 1,554 | 1,570 | 900 |
| 2024/02/29 | 1,540 | 1,554 | 1,540 | 1,554 | 800 |
| 2024/02/28 | 1,544 | 1,560 | 1,544 | 1,554 | 2,200 |
| 2024/02/27 | 1,548 | 1,551 | 1,524 | 1,544 | 2,400 |
| 2024/02/26 | 1,550 | 1,554 | 1,542 | 1,554 | 4,600 |
| 2024/02/22 | 1,550 | 1,554 | 1,550 | 1,554 | 1,400 |
| 2024/02/21 | 1,550 | 1,560 | 1,546 | 1,551 | 1,700 |
| 2024/02/20 | 1,550 | 1,558 | 1,540 | 1,546 | 3,400 |
| 2024/02/19 | 1,540 | 1,559 | 1,540 | 1,558 | 2,300 |
| 2024/02/16 | 1,545 | 1,545 | 1,527 | 1,544 | 2,600 |
| 2024/02/15 | 1,530 | 1,545 | 1,525 | 1,545 | 1,900 |
| 2024/02/14 | 1,516 | 1,530 | 1,516 | 1,523 | 900 |
| 2024/02/13 | 1,515 | 1,530 | 1,500 | 1,520 | 3,500 |
| 2024/02/09 | 1,515 | 1,535 | 1,512 | 1,515 | 2,000 |
| 2024/02/08 | 1,517 | 1,529 | 1,502 | 1,519 | 2,100 |
| 2024/02/07 | 1,526 | 1,535 | 1,520 | 1,521 | 2,200 |
| 2024/02/06 | 1,530 | 1,535 | 1,526 | 1,526 | 1,700 |
| 2024/02/05 | 1,542 | 1,557 | 1,525 | 1,536 | 2,700 |
| 2024/02/02 | 1,539 | 1,544 | 1,520 | 1,535 | 3,100 |
| 2024/02/01 | 1,550 | 1,550 | 1,500 | 1,530 | 3,400 |
| 2024/01/31 | 1,520 | 1,550 | 1,520 | 1,539 | 2,100 |
| 2024/01/30 | 1,502 | 1,520 | 1,502 | 1,520 | 1,100 |
| 2024/01/29 | 1,512 | 1,515 | 1,500 | 1,500 | 1,100 |
| 2024/01/26 | 1,500 | 1,508 | 1,500 | 1,505 | 600 |
| 2024/01/25 | 1,510 | 1,515 | 1,500 | 1,507 | 900 |
| 2024/01/24 | 1,513 | 1,513 | 1,497 | 1,504 | 900 |
| 2024/01/23 | 1,513 | 1,513 | 1,513 | 1,513 | 700 |
| 2024/01/22 | 1,500 | 1,511 | 1,500 | 1,511 | 3,200 |
| 2024/01/19 | 1,510 | 1,515 | 1,491 | 1,491 | 1,100 |
| 2024/01/18 | 1,513 | 1,513 | 1,440 | 1,499 | 2,200 |
| 2024/01/17 | 1,514 | 1,514 | 1,500 | 1,513 | 2,400 |
| 2024/01/16 | 1,497 | 1,510 | 1,490 | 1,503 | 3,600 |
| 2024/01/15 | 1,478 | 1,494 | 1,478 | 1,490 | 1,700 |
| 2024/01/12 | 1,481 | 1,495 | 1,477 | 1,477 | 1,900 |
| 2024/01/11 | 1,490 | 1,492 | 1,486 | 1,486 | 400 |
| 2024/01/10 | 1,499 | 1,499 | 1,488 | 1,488 | 300 |
| 2024/01/09 | 1,494 | 1,499 | 1,494 | 1,499 | 1,700 |
| 2024/01/05 | 1,480 | 1,495 | 1,480 | 1,495 | 1,100 |
| 2024/01/04 | 1,480 | 1,488 | 1,470 | 1,488 | 1,500 |
| 2023/12/29 | 1,485 | 1,496 | 1,472 | 1,476 | 1,700 |
| 2023/12/28 | 1,474 | 1,485 | 1,455 | 1,485 | 900 |
| 2023/12/27 | 1,426 | 1,455 | 1,426 | 1,444 | 1,000 |
| 2023/12/26 | 1,445 | 1,455 | 1,440 | 1,450 | 900 |
| 2023/12/25 | 1,445 | 1,464 | 1,414 | 1,459 | 1,500 |
| 2023/12/22 | 1,466 | 1,467 | 1,430 | 1,446 | 1,100 |
| 2023/12/21 | 1,450 | 1,463 | 1,447 | 1,447 | 1,000 |
| 2023/12/20 | 1,469 | 1,470 | 1,450 | 1,459 | 2,400 |
| 2023/12/19 | 1,450 | 1,469 | 1,429 | 1,456 | 3,900 |
| 2023/12/18 | 1,403 | 1,446 | 1,402 | 1,444 | 9,500 |
| 2023/12/15 | 1,387 | 1,410 | 1,387 | 1,410 | 4,200 |
| 2023/12/14 | 1,384 | 1,390 | 1,384 | 1,384 | 700 |
| 2023/12/13 | 1,383 | 1,388 | 1,380 | 1,384 | 1,400 |
| 2023/12/12 | 1,380 | 1,385 | 1,380 | 1,383 | 600 |
| 2023/12/11 | 1,371 | 1,383 | 1,371 | 1,375 | 300 |
| 2023/12/08 | 1,393 | 1,393 | 1,370 | 1,370 | 1,700 |
| 2023/12/07 | 1,385 | 1,390 | 1,385 | 1,390 | 4,100 |
| 2023/12/06 | 1,377 | 1,400 | 1,377 | 1,400 | 2,500 |
| 2023/12/05 | 1,381 | 1,381 | 1,376 | 1,376 | 1,300 |
| 2023/12/04 | 1,380 | 1,385 | 1,375 | 1,384 | 1,400 |
| 2023/12/01 | 1,380 | 1,380 | 1,375 | 1,380 | 600 |
| 2023/11/30 | 1,373 | 1,380 | 1,372 | 1,380 | 1,000 |
| 2023/11/29 | 1,379 | 1,379 | 1,373 | 1,373 | 500 |
| 2023/11/28 | 1,385 | 1,385 | 1,379 | 1,380 | 500 |
| 2023/11/27 | 1,385 | 1,385 | 1,376 | 1,384 | 1,100 |
| 2023/11/24 | 1,374 | 1,385 | 1,374 | 1,385 | 1,100 |
| 2023/11/22 | 1,375 | 1,375 | 1,372 | 1,372 | 1,200 |
| 2023/11/21 | 1,390 | 1,390 | 1,385 | 1,385 | 400 |
| 2023/11/20 | 1,388 | 1,395 | 1,383 | 1,390 | 1,100 |
| 2023/11/17 | 1,377 | 1,388 | 1,372 | 1,388 | 1,700 |
| 2023/11/16 | 1,390 | 1,390 | 1,366 | 1,366 | 900 |
| 2023/11/15 | 1,377 | 1,399 | 1,370 | 1,390 | 4,300 |
| 2023/11/14 | 1,360 | 1,375 | 1,360 | 1,375 | 1,500 |
| 2023/11/13 | 1,369 | 1,370 | 1,354 | 1,370 | 500 |
| 2023/11/09 | 1,352 | 1,370 | 1,352 | 1,369 | 1,300 |
| 2023/11/08 | 1,370 | 1,370 | 1,358 | 1,358 | 800 |
| 2023/11/07 | 1,375 | 1,375 | 1,371 | 1,372 | 500 |
| 2023/11/06 | 1,377 | 1,379 | 1,367 | 1,374 | 900 |
| 2023/11/02 | 1,375 | 1,375 | 1,372 | 1,372 | 300 |
| 2023/11/01 | 1,358 | 1,379 | 1,358 | 1,364 | 300 |
| 2023/10/31 | 1,379 | 1,380 | 1,379 | 1,380 | 200 |
| 2023/10/30 | 1,380 | 1,444 | 1,380 | 1,381 | 2,000 |
| 2023/10/27 | 1,369 | 1,380 | 1,360 | 1,380 | 1,300 |
| 2023/10/26 | 1,369 | 1,370 | 1,369 | 1,369 | 300 |
| 2023/10/25 | 1,377 | 1,380 | 1,359 | 1,369 | 900 |
| 2023/10/24 | 1,350 | 1,379 | 1,350 | 1,377 | 800 |
| 2023/10/23 | 1,380 | 1,380 | 1,350 | 1,350 | 300 |
| 2023/10/20 | 1,364 | 1,389 | 1,333 | 1,389 | 3,500 |
| 2023/10/19 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2023/10/18 | 1,384 | 1,385 | 1,384 | 1,385 | 600 |
| 2023/10/17 | 1,394 | 1,394 | 1,386 | 1,394 | 500 |
| 2023/10/16 | 1,390 | 1,395 | 1,385 | 1,394 | 3,800 |
| 2023/10/13 | 1,382 | 1,390 | 1,373 | 1,390 | 1,300 |
| 2023/10/12 | 1,391 | 1,393 | 1,375 | 1,392 | 2,100 |
| 2023/10/11 | 1,395 | 1,400 | 1,383 | 1,383 | 600 |
| 2023/10/10 | 1,406 | 1,406 | 1,379 | 1,379 | 1,700 |
| 2023/10/06 | 1,385 | 1,400 | 1,375 | 1,395 | 1,900 |
| 2023/10/05 | 1,385 | 1,385 | 1,362 | 1,379 | 1,500 |
| 2023/10/04 | 1,390 | 1,390 | 1,358 | 1,358 | 1,900 |
| 2023/10/03 | 1,400 | 1,400 | 1,390 | 1,390 | 1,500 |
| 2023/10/02 | 1,382 | 1,405 | 1,382 | 1,403 | 800 |
| 2023/09/29 | 1,396 | 1,396 | 1,381 | 1,382 | 700 |
| 2023/09/28 | 1,390 | 1,410 | 1,390 | 1,397 | 1,600 |
| 2023/09/27 | 1,412 | 1,412 | 1,400 | 1,409 | 1,000 |
| 2023/09/26 | 1,430 | 1,430 | 1,412 | 1,412 | 2,100 |
| 2023/09/25 | 1,449 | 1,449 | 1,428 | 1,430 | 1,700 |
| 2023/09/22 | 1,440 | 1,440 | 1,416 | 1,431 | 1,300 |
| 2023/09/21 | 1,442 | 1,442 | 1,423 | 1,435 | 1,400 |
| 2023/09/20 | 1,425 | 1,450 | 1,420 | 1,442 | 3,000 |
| 2023/09/19 | 1,406 | 1,436 | 1,406 | 1,436 | 5,400 |
| 2023/09/15 | 1,401 | 1,401 | 1,390 | 1,392 | 2,800 |
| 2023/09/14 | 1,405 | 1,405 | 1,400 | 1,400 | 700 |
| 2023/09/13 | 1,416 | 1,420 | 1,412 | 1,412 | 400 |
| 2023/09/12 | 1,423 | 1,429 | 1,416 | 1,429 | 600 |
| 2023/09/11 | 1,430 | 1,430 | 1,407 | 1,407 | 500 |
| 2023/09/08 | 1,420 | 1,440 | 1,420 | 1,433 | 800 |
| 2023/09/07 | 1,431 | 1,450 | 1,401 | 1,427 | 1,700 |
| 2023/09/06 | 1,419 | 1,448 | 1,419 | 1,448 | 1,800 |
| 2023/09/05 | 1,427 | 1,427 | 1,403 | 1,422 | 800 |
| 2023/09/04 | 1,398 | 1,432 | 1,398 | 1,416 | 1,000 |
| 2023/09/01 | 1,399 | 1,399 | 1,387 | 1,387 | 300 |
| 2023/08/31 | 1,371 | 1,395 | 1,368 | 1,395 | 1,800 |
| 2023/08/30 | 1,390 | 1,395 | 1,390 | 1,395 | 200 |
| 2023/08/29 | 1,390 | 1,390 | 1,390 | 1,390 | 900 |
| 2023/08/28 | 1,392 | 1,393 | 1,390 | 1,390 | 300 |
| 2023/08/24 | 1,376 | 1,376 | 1,376 | 1,376 | 200 |
| 2023/08/23 | 1,360 | 1,390 | 1,360 | 1,367 | 600 |
| 2023/08/22 | 1,368 | 1,372 | 1,368 | 1,372 | 400 |
| 2023/08/21 | 1,389 | 1,389 | 1,353 | 1,368 | 1,800 |
| 2023/08/18 | 1,387 | 1,387 | 1,357 | 1,359 | 1,300 |
| 2023/08/17 | 1,412 | 1,412 | 1,382 | 1,390 | 500 |
| 2023/08/16 | 1,417 | 1,417 | 1,355 | 1,410 | 3,000 |
| 2023/08/15 | 1,380 | 1,413 | 1,380 | 1,410 | 2,800 |
| 2023/08/14 | 1,394 | 1,394 | 1,376 | 1,379 | 1,800 |
| 2023/08/10 | 1,390 | 1,395 | 1,390 | 1,394 | 600 |
| 2023/08/09 | 1,379 | 1,384 | 1,344 | 1,384 | 3,900 |
| 2023/08/08 | 1,410 | 1,411 | 1,375 | 1,384 | 8,700 |
| 2023/08/07 | 1,401 | 1,414 | 1,401 | 1,411 | 1,000 |
| 2023/08/04 | 1,432 | 1,432 | 1,401 | 1,401 | 1,300 |
| 2023/08/03 | 1,440 | 1,440 | 1,420 | 1,432 | 600 |
| 2023/08/02 | 1,425 | 1,440 | 1,425 | 1,440 | 800 |
| 2023/08/01 | 1,430 | 1,449 | 1,422 | 1,422 | 2,900 |
| 2023/07/31 | 1,455 | 1,457 | 1,397 | 1,449 | 16,800 |
| 2023/07/28 | 1,460 | 1,485 | 1,453 | 1,485 | 4,500 |
| 2023/07/27 | 1,500 | 1,500 | 1,450 | 1,500 | 4,600 |
| 2023/07/26 | 1,520 | 1,520 | 1,518 | 1,518 | 200 |
| 2023/07/25 | 1,506 | 1,518 | 1,506 | 1,508 | 800 |
| 2023/07/24 | 1,543 | 1,543 | 1,507 | 1,529 | 800 |
| 2023/07/21 | 1,523 | 1,523 | 1,523 | 1,523 | 200 |
| 2023/07/20 | 1,527 | 1,528 | 1,495 | 1,528 | 2,400 |
| 2023/07/19 | 1,537 | 1,544 | 1,520 | 1,520 | 3,500 |
| 2023/07/18 | 1,538 | 1,548 | 1,515 | 1,519 | 7,200 |
| 2023/07/13 | 1,540 | 1,547 | 1,538 | 1,538 | 300 |
| 2023/07/12 | 1,550 | 1,550 | 1,501 | 1,528 | 1,900 |
| 2023/07/11 | 1,531 | 1,549 | 1,525 | 1,546 | 1,600 |
| 2023/07/10 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
| 2023/07/07 | 1,549 | 1,549 | 1,515 | 1,523 | 500 |
| 2023/07/06 | 1,548 | 1,548 | 1,508 | 1,548 | 3,300 |
| 2023/07/05 | 1,536 | 1,547 | 1,520 | 1,520 | 1,100 |
| 2023/07/04 | 1,544 | 1,545 | 1,507 | 1,509 | 1,900 |
| 2023/07/03 | 1,541 | 1,546 | 1,541 | 1,545 | 300 |
| 2023/06/30 | 1,508 | 1,545 | 1,505 | 1,533 | 800 |