日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,240 1,261 1,240 1,249 3,300
2020/12/28 1,251 1,251 1,245 1,251 3,700
2020/12/25 1,247 1,247 1,247 1,247 100
2020/12/24 1,258 1,267 1,251 1,251 600
2020/12/23 1,259 1,259 1,255 1,258 1,400
2020/12/22 1,258 1,261 1,230 1,260 3,900
2020/12/21 1,258 1,262 1,255 1,255 3,900
2020/12/18 1,250 1,264 1,250 1,258 6,900
2020/12/17 1,260 1,261 1,230 1,253 3,500
2020/12/16 1,250 1,263 1,250 1,260 3,700
2020/12/15 1,250 1,259 1,250 1,250 8,200
2020/12/14 1,248 1,253 1,248 1,250 1,900
2020/12/11 1,241 1,251 1,238 1,238 3,700
2020/12/10 1,230 1,247 1,230 1,247 1,300
2020/12/09 1,240 1,240 1,240 1,240 15,900
2020/12/08 1,222 1,222 1,222 1,222 300
2020/12/07 1,241 1,241 1,223 1,223 200
2020/12/04 1,221 1,241 1,221 1,241 300
2020/12/03 1,245 1,247 1,230 1,247 2,600
2020/12/02 1,220 1,231 1,220 1,231 1,900
2020/12/01 1,220 1,220 1,199 1,220 12,400
2020/11/30 1,218 1,220 1,205 1,220 3,000
2020/11/27 1,221 1,221 1,220 1,220 200
2020/11/26 1,239 1,240 1,220 1,230 2,400
2020/11/25 1,244 1,244 1,240 1,240 800
2020/11/24 1,239 1,248 1,230 1,244 3,100
2020/11/20 1,244 1,253 1,230 1,241 1,100
2020/11/19 1,200 1,250 1,200 1,250 4,600
2020/11/18 1,200 1,235 1,200 1,200 16,100
2020/11/17 1,245 1,249 1,235 1,247 1,200
2020/11/16 1,235 1,258 1,230 1,241 6,300
2020/11/13 1,225 1,236 1,225 1,236 300
2020/11/12 1,230 1,236 1,225 1,225 600
2020/11/11 1,225 1,240 1,225 1,230 1,300
2020/11/10 1,201 1,219 1,200 1,201 2,700
2020/11/09 1,205 1,205 1,200 1,201 3,000
2020/11/06 1,205 1,211 1,205 1,205 1,000
2020/11/05 1,220 1,235 1,210 1,210 1,600
2020/11/04 1,246 1,263 1,213 1,216 1,500
2020/11/02 1,240 1,240 1,170 1,208 8,400
2020/10/30 1,250 1,250 1,226 1,239 2,100
2020/10/29 1,226 1,248 1,200 1,248 2,900
2020/10/28 1,245 1,277 1,222 1,249 4,400
2020/10/27 1,238 1,245 1,200 1,243 3,400
2020/10/26 1,206 1,245 1,200 1,233 3,700
2020/10/23 1,215 1,215 1,195 1,211 4,100
2020/10/22 1,201 1,219 1,185 1,203 5,700
2020/10/21 1,200 1,208 1,200 1,208 2,400
2020/10/20 1,202 1,209 1,195 1,200 4,400
2020/10/19 1,205 1,226 1,200 1,200 5,300
2020/10/16 1,163 1,208 1,163 1,204 8,300
2020/10/15 1,160 1,177 1,160 1,177 1,500
2020/10/14 1,165 1,165 1,155 1,155 900
2020/10/13 1,154 1,165 1,150 1,162 1,000
2020/10/12 1,150 1,160 1,141 1,150 3,900
2020/10/09 1,165 1,165 1,130 1,142 7,400
2020/10/08 1,160 1,166 1,140 1,156 1,400
2020/10/07 1,150 1,163 1,140 1,155 1,500
2020/10/06 1,150 1,150 1,099 1,150 3,200
2020/10/05 1,130 1,148 1,130 1,148 1,300
2020/10/02 1,115 1,130 1,115 1,130 2,300
2020/09/30 1,110 1,110 1,096 1,100 800
2020/09/29 1,099 1,101 1,093 1,101 2,000
2020/09/28 1,085 1,100 1,085 1,099 2,500
2020/09/25 1,082 1,095 1,082 1,095 900
2020/09/24 1,089 1,092 1,070 1,082 1,400
2020/09/23 1,069 1,070 1,069 1,070 400
2020/09/18 1,050 1,050 1,050 1,050 1,000
2020/09/17 1,080 1,080 1,050 1,079 1,100
2020/09/16 1,097 1,097 1,066 1,080 1,900
2020/09/15 1,042 1,070 1,042 1,069 1,200
2020/09/14 1,038 1,069 1,000 1,041 5,100
2020/09/11 1,010 1,013 1,010 1,013 1,100
2020/09/10 1,025 1,030 1,025 1,030 800
2020/09/09 1,023 1,023 1,011 1,023 1,000
2020/09/08 1,000 1,000 1,000 1,000 1,000
2020/09/07 1,019 1,019 1,012 1,012 600
2020/09/04 1,000 1,018 1,000 1,018 1,600
2020/09/03 1,025 1,025 1,000 1,000 14,300
2020/09/02 1,010 1,010 999 999 2,300
2020/09/01 1,000 1,000 992 995 1,400
2020/08/31 1,026 1,026 988 992 2,600
2020/08/28 1,011 1,011 1,000 1,000 3,100
2020/08/27 1,000 1,010 1,000 1,010 1,300
2020/08/26 1,010 1,010 1,000 1,000 1,400
2020/08/25 1,020 1,020 955 996 3,600
2020/08/24 1,024 1,024 1,010 1,010 1,000
2020/08/21 1,020 1,020 1,003 1,003 1,300
2020/08/20 1,030 1,030 1,010 1,010 1,500
2020/08/19 1,000 1,010 990 1,000 2,200
2020/08/18 980 1,008 980 1,000 3,600
2020/08/17 1,004 1,010 990 1,010 4,300
2020/08/14 998 1,000 998 998 1,500
2020/08/13 1,005 1,010 1,000 1,000 1,200
2020/08/12 999 1,000 991 1,000 2,000
2020/08/11 1,000 1,000 991 997 2,800
2020/08/07 1,013 1,013 999 1,000 1,700
2020/08/06 993 993 993 993 100
2020/08/05 1,000 1,013 991 991 1,500
2020/08/04 1,013 1,013 1,000 1,000 300
2020/08/03 991 1,019 991 998 1,000
2020/07/31 1,010 1,010 976 976 1,300
2020/07/30 990 990 978 980 300
2020/07/28 990 990 990 990 100
2020/07/27 985 987 985 986 500
2020/07/22 979 979 979 979 200
2020/07/17 989 994 978 994 300
2020/07/16 998 1,020 998 1,019 700
2020/07/15 983 983 983 983 6,500
2020/07/14 1,007 1,035 983 998 6,000
2020/07/13 1,016 1,026 1,016 1,026 500
2020/07/10 1,000 1,009 1,000 1,008 900
2020/07/09 985 999 985 999 700
2020/07/08 968 988 967 988 900
2020/07/07 953 983 953 971 1,000
2020/07/06 946 960 946 952 1,500
2020/07/03 1,007 1,018 934 960 3,900
2020/07/02 1,069 1,069 995 995 700
2020/07/01 1,081 1,081 995 995 4,000
2020/06/29 1,083 1,083 1,080 1,080 300
2020/06/25 1,030 1,059 1,030 1,059 1,400
2020/06/24 1,037 1,045 1,037 1,045 1,100
2020/06/23 1,015 1,075 1,000 1,045 9,700
2020/06/22 1,077 1,077 1,045 1,045 5,600
2020/06/19 1,045 1,051 1,030 1,051 4,300
2020/06/18 1,010 1,029 1,010 1,029 200
2020/06/17 1,044 1,044 1,014 1,029 500
2020/06/16 1,052 1,052 1,043 1,044 3,000
2020/06/15 1,000 1,022 1,000 1,022 900
2020/06/12 999 1,009 999 1,000 1,200
2020/06/10 1,010 1,021 1,010 1,021 1,400
2020/06/09 1,002 1,029 1,002 1,020 1,300
2020/06/08 1,024 1,030 1,024 1,030 300
2020/06/05 1,016 1,040 1,000 1,020 2,600
2020/06/04 1,023 1,030 1,022 1,025 2,500
2020/06/03 1,000 1,024 1,000 1,020 3,800
2020/06/02 1,000 1,000 998 1,000 1,600
2020/06/01 998 1,000 998 1,000 300
2020/05/29 990 990 990 990 1,000
2020/05/28 1,000 1,000 985 990 900
2020/05/27 970 992 970 988 1,300
2020/05/26 954 965 950 965 1,200
2020/05/25 963 963 954 954 400
2020/05/22 955 963 955 963 500
2020/05/21 954 956 954 956 400
2020/05/20 950 953 947 953 700
2020/05/19 960 960 950 950 400
2020/05/18 951 951 950 950 400
2020/05/15 954 965 954 954 1,800
2020/05/14 963 963 954 954 500
2020/05/13 947 955 941 955 400
2020/05/12 944 945 944 945 200
2020/05/11 930 944 930 944 300
2020/05/08 937 937 934 934 400
2020/05/07 929 954 928 950 500
2020/05/01 921 930 921 929 600
2020/04/30 912 936 912 936 900
2020/04/27 920 920 910 910 400
2020/04/24 915 925 910 910 4,200
2020/04/23 900 913 898 901 1,500
2020/04/22 920 920 915 915 400
2020/04/21 905 907 898 898 1,500
2020/04/20 903 909 903 909 300
2020/04/17 903 921 903 921 800
2020/04/16 901 918 900 918 600
2020/04/15 910 918 901 906 3,400
2020/04/14 905 910 905 910 300
2020/04/13 901 903 901 903 500
2020/04/10 911 911 910 911 300
2020/04/09 920 920 912 912 300
2020/04/08 920 920 917 917 300
2020/04/07 915 934 912 912 1,300
2020/04/06 907 915 900 915 700
2020/04/03 912 916 909 909 300
2020/04/02 913 921 900 911 600
2020/04/01 911 935 911 920 500
2020/03/31 906 932 906 915 1,700
2020/03/30 893 914 893 910 2,700
2020/03/27 961 990 940 963 2,500
2020/03/26 956 974 956 959 800
2020/03/25 926 956 926 956 1,300
2020/03/24 901 917 901 914 800
2020/03/23 898 907 888 907 2,900
2020/03/19 910 910 910 910 100
2020/03/18 930 930 905 905 600
2020/03/17 944 944 900 915 2,200
2020/03/16 899 909 899 901 1,500
2020/03/13 880 905 879 898 6,100
2020/03/12 900 904 898 899 3,800
2020/03/11 899 919 899 919 900
2020/03/10 895 915 895 900 3,600
2020/03/09 954 954 902 902 2,200
2020/03/06 1,000 1,000 975 975 400
2020/03/05 1,010 1,010 998 1,000 1,200
2020/03/04 948 965 943 965 1,200
2020/03/03 999 999 993 993 400
2020/03/02 970 999 964 999 3,600
2020/02/28 1,000 1,002 1,000 1,000 11,300
2020/02/27 1,010 1,017 1,004 1,004 1,800
2020/02/26 1,008 1,027 1,003 1,003 1,700
2020/02/25 1,040 1,040 1,010 1,030 1,900
2020/02/21 1,062 1,069 1,062 1,063 500
2020/02/20 1,092 1,092 1,092 1,092 700
2020/02/19 1,049 1,068 1,049 1,063 4,900
2020/02/18 1,076 1,076 1,055 1,055 300
2020/02/17 1,094 1,094 1,076 1,089 7,000
2020/02/14 1,062 1,094 1,050 1,094 1,700
2020/02/13 1,072 1,074 1,072 1,074 400
2020/02/12 1,052 1,069 1,051 1,064 800
2020/02/10 1,040 1,066 1,040 1,050 4,900
2020/02/07 1,050 1,054 1,046 1,052 6,300
2020/02/06 1,038 1,056 1,032 1,050 5,000
2020/02/05 1,038 1,076 999 1,020 7,100
2020/02/04 1,000 1,030 995 1,018 10,600
2020/02/03 1,008 1,016 995 1,000 6,800
2020/01/31 1,082 1,082 1,050 1,068 1,900
2020/01/30 1,100 1,103 1,095 1,097 6,500
2020/01/29 1,100 1,101 1,096 1,100 5,500
2020/01/28 1,089 1,100 1,085 1,100 4,100
2020/01/27 1,094 1,095 1,066 1,095 6,000
2020/01/24 1,101 1,102 1,093 1,102 2,400
2020/01/23 1,099 1,107 1,097 1,107 3,000
2020/01/22 1,084 1,110 1,084 1,099 6,800
2020/01/21 1,075 1,080 1,074 1,080 1,900
2020/01/20 1,061 1,075 1,061 1,075 4,000
2020/01/17 1,066 1,066 1,066 1,066 400
2020/01/16 1,068 1,073 1,060 1,066 2,600
2020/01/15 1,054 1,060 1,054 1,059 1,800
2020/01/14 1,060 1,061 1,054 1,054 2,100
2020/01/10 1,055 1,058 1,048 1,057 6,300
2020/01/09 1,040 1,054 1,040 1,053 5,300
2020/01/08 1,035 1,035 1,020 1,035 6,900
2020/01/07 1,049 1,049 1,031 1,042 2,700
2020/01/06 1,046 1,048 1,032 1,043 6,300

このページの先頭へ