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

西華産業(8061)の株価時系列情報

西華産業(8061)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 1,357 1,380 1,339 1,374 24,000
2020/12/29 1,347 1,383 1,346 1,377 18,000
2020/12/28 1,327 1,362 1,298 1,345 60,300
2020/12/25 1,295 1,326 1,295 1,325 14,600
2020/12/24 1,292 1,319 1,292 1,304 15,300
2020/12/23 1,278 1,303 1,274 1,295 7,800
2020/12/22 1,297 1,300 1,274 1,283 18,700
2020/12/21 1,295 1,317 1,282 1,317 18,700
2020/12/18 1,285 1,306 1,280 1,283 29,500
2020/12/17 1,313 1,323 1,285 1,286 13,000
2020/12/16 1,334 1,335 1,312 1,313 14,900
2020/12/15 1,322 1,345 1,322 1,334 13,300
2020/12/14 1,305 1,335 1,304 1,322 15,800
2020/12/11 1,305 1,309 1,284 1,305 10,100
2020/12/10 1,295 1,308 1,291 1,308 18,000
2020/12/09 1,282 1,293 1,273 1,291 10,800
2020/12/08 1,269 1,292 1,253 1,270 9,100
2020/12/07 1,294 1,294 1,270 1,275 15,700
2020/12/04 1,269 1,292 1,260 1,283 16,100
2020/12/03 1,268 1,291 1,268 1,268 13,100
2020/12/02 1,289 1,296 1,259 1,263 21,400
2020/12/01 1,260 1,303 1,259 1,294 17,300
2020/11/30 1,313 1,313 1,254 1,260 20,900
2020/11/27 1,290 1,311 1,285 1,304 18,200
2020/11/26 1,270 1,300 1,265 1,291 13,100
2020/11/25 1,298 1,298 1,262 1,271 17,200
2020/11/24 1,296 1,304 1,270 1,280 19,100
2020/11/20 1,244 1,269 1,235 1,266 15,500
2020/11/19 1,247 1,258 1,230 1,244 15,200
2020/11/18 1,258 1,269 1,236 1,247 22,800
2020/11/17 1,300 1,300 1,263 1,276 16,700
2020/11/16 1,250 1,297 1,225 1,285 27,500
2020/11/13 1,252 1,252 1,206 1,233 33,500
2020/11/12 1,278 1,279 1,238 1,254 18,200
2020/11/11 1,251 1,283 1,243 1,283 29,800
2020/11/10 1,274 1,274 1,218 1,231 32,200
2020/11/09 1,260 1,262 1,215 1,231 30,100
2020/11/06 1,252 1,322 1,175 1,211 58,500
2020/11/05 1,259 1,288 1,214 1,214 92,400
2020/11/04 1,288 1,293 1,245 1,247 37,800
2020/11/02 1,255 1,308 1,254 1,269 20,000
2020/10/30 1,315 1,315 1,250 1,253 19,300
2020/10/29 1,341 1,341 1,307 1,324 18,200
2020/10/28 1,353 1,362 1,313 1,344 9,200
2020/10/27 1,361 1,365 1,317 1,362 16,000
2020/10/26 1,359 1,378 1,359 1,372 9,900
2020/10/23 1,357 1,375 1,352 1,372 5,600
2020/10/22 1,394 1,394 1,351 1,370 9,200
2020/10/21 1,401 1,417 1,385 1,387 14,500
2020/10/20 1,398 1,398 1,371 1,377 11,700
2020/10/19 1,340 1,398 1,339 1,398 13,500
2020/10/16 1,330 1,347 1,318 1,323 5,800
2020/10/15 1,351 1,366 1,334 1,347 11,000
2020/10/14 1,381 1,384 1,355 1,368 6,900
2020/10/13 1,400 1,400 1,363 1,381 14,400
2020/10/12 1,438 1,438 1,399 1,403 15,100
2020/10/09 1,472 1,472 1,433 1,447 6,200
2020/10/08 1,440 1,473 1,415 1,465 60,200
2020/10/07 1,421 1,439 1,397 1,439 12,900
2020/10/06 1,442 1,444 1,396 1,421 33,000
2020/10/05 1,418 1,454 1,402 1,438 26,100
2020/10/02 1,478 1,499 1,391 1,404 41,600
2020/09/30 1,526 1,563 1,439 1,478 73,800
2020/09/29 1,496 1,572 1,464 1,548 52,200
2020/09/28 1,459 1,490 1,439 1,489 37,300
2020/09/25 1,411 1,449 1,411 1,444 23,000
2020/09/24 1,422 1,422 1,403 1,414 15,800
2020/09/23 1,409 1,418 1,373 1,418 19,300
2020/09/18 1,390 1,417 1,386 1,409 27,500
2020/09/17 1,362 1,385 1,354 1,385 10,500
2020/09/16 1,360 1,369 1,346 1,368 12,300
2020/09/15 1,367 1,367 1,334 1,358 7,800
2020/09/14 1,377 1,377 1,350 1,361 16,000
2020/09/11 1,364 1,370 1,327 1,370 26,300
2020/09/10 1,327 1,343 1,315 1,339 12,900
2020/09/09 1,316 1,328 1,297 1,321 17,200
2020/09/08 1,314 1,339 1,310 1,327 15,200
2020/09/07 1,293 1,319 1,285 1,306 12,300
2020/09/04 1,285 1,293 1,273 1,292 9,500
2020/09/03 1,277 1,314 1,272 1,303 14,400
2020/09/02 1,262 1,278 1,252 1,258 5,700
2020/09/01 1,281 1,282 1,251 1,272 9,200
2020/08/31 1,228 1,291 1,228 1,258 19,200
2020/08/28 1,238 1,263 1,232 1,238 17,100
2020/08/27 1,263 1,263 1,233 1,252 8,600
2020/08/26 1,286 1,286 1,221 1,267 14,800
2020/08/25 1,275 1,372 1,265 1,286 68,300
2020/08/24 1,226 1,253 1,201 1,253 21,700
2020/08/21 1,232 1,240 1,222 1,226 4,100
2020/08/20 1,247 1,247 1,219 1,233 10,400
2020/08/19 1,274 1,274 1,236 1,245 13,400
2020/08/18 1,285 1,285 1,272 1,274 5,500
2020/08/17 1,274 1,286 1,274 1,283 1,400
2020/08/14 1,312 1,312 1,272 1,272 10,700
2020/08/13 1,327 1,327 1,286 1,300 15,700
2020/08/12 1,306 1,326 1,301 1,315 12,400
2020/08/11 1,301 1,327 1,301 1,319 17,500
2020/08/07 1,206 1,307 1,185 1,301 26,000
2020/08/06 1,250 1,250 1,202 1,211 6,500
2020/08/05 1,183 1,260 1,173 1,260 10,500
2020/08/04 1,163 1,195 1,147 1,195 12,800
2020/08/03 1,159 1,194 1,129 1,163 6,600
2020/07/31 1,222 1,222 1,129 1,129 6,900
2020/07/30 1,205 1,229 1,205 1,222 7,100
2020/07/29 1,248 1,248 1,217 1,217 2,500
2020/07/28 1,259 1,259 1,225 1,231 5,600
2020/07/27 1,242 1,259 1,227 1,259 9,100
2020/07/22 1,233 1,250 1,221 1,221 9,200
2020/07/21 1,244 1,244 1,223 1,240 5,300
2020/07/20 1,240 1,243 1,220 1,243 10,200
2020/07/17 1,238 1,238 1,212 1,220 4,800
2020/07/16 1,235 1,238 1,228 1,229 3,600
2020/07/15 1,228 1,236 1,220 1,235 9,400
2020/07/14 1,225 1,225 1,202 1,204 9,600
2020/07/13 1,178 1,225 1,165 1,225 10,000
2020/07/10 1,191 1,191 1,145 1,148 13,400
2020/07/09 1,220 1,220 1,198 1,202 9,000
2020/07/08 1,226 1,239 1,221 1,221 4,100
2020/07/07 1,246 1,248 1,226 1,235 6,700
2020/07/06 1,232 1,240 1,224 1,240 4,700
2020/07/03 1,219 1,238 1,201 1,230 14,100
2020/07/02 1,202 1,224 1,186 1,211 19,400
2020/07/01 1,243 1,243 1,204 1,207 10,500
2020/06/30 1,263 1,269 1,241 1,241 10,100
2020/06/29 1,250 1,263 1,230 1,255 11,000
2020/06/26 1,221 1,247 1,215 1,247 10,500
2020/06/25 1,235 1,235 1,211 1,224 7,500
2020/06/24 1,246 1,246 1,236 1,239 2,500
2020/06/23 1,243 1,257 1,237 1,246 5,000
2020/06/22 1,228 1,242 1,224 1,233 5,600
2020/06/19 1,235 1,243 1,222 1,223 14,200
2020/06/18 1,250 1,250 1,222 1,244 4,500
2020/06/17 1,228 1,243 1,225 1,240 8,300
2020/06/16 1,216 1,238 1,204 1,238 10,000
2020/06/15 1,220 1,238 1,190 1,190 14,100
2020/06/12 1,233 1,237 1,215 1,219 24,000
2020/06/11 1,270 1,287 1,266 1,281 13,700
2020/06/10 1,301 1,301 1,285 1,298 14,100
2020/06/09 1,285 1,382 1,262 1,306 94,400
2020/06/08 1,273 1,282 1,262 1,282 9,400
2020/06/05 1,257 1,269 1,244 1,259 7,200
2020/06/04 1,264 1,264 1,250 1,256 9,500
2020/06/03 1,260 1,260 1,240 1,256 15,700
2020/06/02 1,240 1,256 1,230 1,247 13,600
2020/06/01 1,209 1,241 1,209 1,240 11,400
2020/05/29 1,230 1,233 1,208 1,208 11,900
2020/05/28 1,231 1,236 1,204 1,230 22,400
2020/05/27 1,260 1,260 1,211 1,229 36,900
2020/05/26 1,167 1,196 1,161 1,177 18,200
2020/05/25 1,140 1,167 1,135 1,167 7,600
2020/05/22 1,154 1,154 1,127 1,127 3,900
2020/05/21 1,144 1,152 1,134 1,152 8,200
2020/05/20 1,153 1,154 1,126 1,130 14,200
2020/05/19 1,140 1,149 1,127 1,148 10,700
2020/05/18 1,124 1,126 1,105 1,121 7,900
2020/05/15 1,144 1,148 1,098 1,133 12,000
2020/05/14 1,159 1,159 1,122 1,124 15,000
2020/05/13 1,170 1,170 1,145 1,159 14,400
2020/05/12 1,160 1,160 1,142 1,149 5,300
2020/05/11 1,129 1,153 1,129 1,153 22,600
2020/05/08 1,126 1,133 1,103 1,133 9,300
2020/05/07 1,101 1,107 1,090 1,104 8,500
2020/05/01 1,116 1,116 1,064 1,090 11,700
2020/04/30 1,134 1,135 1,113 1,129 10,400
2020/04/28 1,129 1,129 1,096 1,110 10,800
2020/04/27 1,111 1,125 1,094 1,125 12,500
2020/04/24 1,112 1,112 1,085 1,105 10,200
2020/04/23 1,074 1,107 1,074 1,100 13,600
2020/04/22 1,090 1,107 1,066 1,070 20,400
2020/04/21 1,070 1,095 1,057 1,095 13,800
2020/04/20 1,092 1,102 1,074 1,086 13,900
2020/04/17 1,133 1,143 1,084 1,084 11,800
2020/04/16 1,081 1,127 1,081 1,111 16,300
2020/04/15 1,120 1,120 1,073 1,081 17,200
2020/04/14 1,094 1,115 1,090 1,106 16,600
2020/04/13 1,115 1,115 1,072 1,091 12,200
2020/04/10 1,100 1,111 1,069 1,110 13,900
2020/04/09 1,100 1,100 1,066 1,090 13,300
2020/04/08 1,093 1,118 1,073 1,103 31,500
2020/04/07 1,101 1,130 1,058 1,092 34,500
2020/04/06 1,016 1,089 1,004 1,083 34,400
2020/04/03 1,010 1,065 995 1,015 15,900
2020/04/02 1,035 1,039 1,005 1,013 15,100
2020/04/01 1,114 1,114 1,039 1,052 31,300
2020/03/31 1,160 1,161 1,069 1,084 27,200
2020/03/30 1,096 1,150 1,050 1,146 51,800
2020/03/27 1,070 1,151 1,044 1,151 58,400
2020/03/26 1,001 1,060 971 1,056 40,100
2020/03/25 989 1,031 971 1,031 40,000
2020/03/24 911 959 905 959 43,500
2020/03/23 872 917 860 900 88,400
2020/03/19 870 903 857 887 109,700
2020/03/18 939 939 857 857 116,100
2020/03/17 879 940 865 924 97,700
2020/03/16 913 960 911 911 44,700
2020/03/13 978 982 916 927 115,900
2020/03/12 1,012 1,038 991 991 40,600
2020/03/11 1,045 1,088 1,034 1,034 69,100
2020/03/10 1,000 1,092 969 1,075 52,200
2020/03/09 1,050 1,092 1,020 1,021 53,500
2020/03/06 1,110 1,110 1,076 1,076 31,300
2020/03/05 1,145 1,149 1,125 1,125 23,800
2020/03/04 1,152 1,160 1,135 1,140 26,200
2020/03/03 1,186 1,204 1,148 1,153 51,600
2020/03/02 1,154 1,188 1,130 1,175 46,100
2020/02/28 1,174 1,176 1,146 1,153 54,400
2020/02/27 1,224 1,226 1,196 1,196 43,400
2020/02/26 1,235 1,248 1,213 1,224 50,100
2020/02/25 1,250 1,261 1,236 1,236 45,400
2020/02/21 1,301 1,322 1,297 1,297 24,000
2020/02/20 1,323 1,323 1,300 1,300 17,500
2020/02/19 1,306 1,315 1,299 1,304 26,400
2020/02/18 1,333 1,338 1,297 1,299 32,900
2020/02/17 1,339 1,342 1,329 1,333 20,300
2020/02/14 1,348 1,357 1,338 1,350 28,600
2020/02/13 1,345 1,354 1,342 1,350 19,500
2020/02/12 1,356 1,357 1,341 1,347 29,600
2020/02/10 1,281 1,352 1,281 1,336 65,200
2020/02/07 1,306 1,314 1,296 1,309 19,700
2020/02/06 1,308 1,321 1,302 1,306 32,200
2020/02/05 1,300 1,307 1,293 1,295 19,000
2020/02/04 1,270 1,300 1,270 1,290 25,400
2020/02/03 1,268 1,285 1,262 1,270 31,700
2020/01/31 1,280 1,298 1,277 1,286 27,000
2020/01/30 1,280 1,298 1,267 1,280 29,500
2020/01/29 1,280 1,296 1,278 1,280 32,200
2020/01/28 1,287 1,290 1,270 1,287 33,000
2020/01/27 1,307 1,320 1,294 1,294 37,600
2020/01/24 1,324 1,333 1,307 1,307 23,200
2020/01/23 1,340 1,346 1,324 1,325 28,900
2020/01/22 1,348 1,349 1,342 1,342 21,700
2020/01/21 1,348 1,357 1,336 1,348 20,300
2020/01/20 1,350 1,362 1,344 1,345 22,900
2020/01/17 1,335 1,357 1,334 1,346 21,000
2020/01/16 1,348 1,350 1,332 1,332 17,100
2020/01/15 1,348 1,359 1,341 1,348 18,300
2020/01/14 1,350 1,356 1,340 1,348 12,600
2020/01/10 1,356 1,357 1,344 1,346 13,300
2020/01/09 1,338 1,354 1,338 1,345 25,100
2020/01/08 1,344 1,344 1,320 1,323 29,000
2020/01/07 1,344 1,356 1,334 1,348 36,200
2020/01/06 1,348 1,351 1,328 1,330 23,100

このページの先頭へ