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
2023/12/29 2,982 2,982 2,947 2,952 27,000
2023/12/28 2,943 3,000 2,943 2,977 38,900
2023/12/27 2,980 2,981 2,927 2,936 46,700
2023/12/26 2,942 2,980 2,924 2,980 27,200
2023/12/25 2,988 2,988 2,916 2,926 39,400
2023/12/22 2,870 2,947 2,870 2,947 57,600
2023/12/21 2,843 2,881 2,810 2,863 39,600
2023/12/20 2,843 2,894 2,843 2,848 41,700
2023/12/19 2,819 2,851 2,785 2,843 39,900
2023/12/18 2,725 2,792 2,704 2,776 35,800
2023/12/15 2,763 2,763 2,675 2,728 69,300
2023/12/14 2,797 2,805 2,673 2,713 73,700
2023/12/13 2,830 2,835 2,810 2,810 27,700
2023/12/12 2,850 2,889 2,804 2,823 70,100
2023/12/11 2,717 2,833 2,715 2,833 80,800
2023/12/08 2,761 2,768 2,658 2,667 101,600
2023/12/07 2,810 2,810 2,767 2,788 44,400
2023/12/06 2,760 2,820 2,747 2,816 65,900
2023/12/05 2,747 2,799 2,740 2,757 81,700
2023/12/04 2,735 2,745 2,706 2,743 62,600
2023/12/01 2,680 2,749 2,680 2,700 121,500
2023/11/30 2,673 2,690 2,645 2,677 46,900
2023/11/29 2,697 2,700 2,647 2,673 72,800
2023/11/28 2,631 2,700 2,631 2,700 66,800
2023/11/27 2,659 2,688 2,609 2,623 69,500
2023/11/24 2,650 2,664 2,626 2,645 57,300
2023/11/22 2,570 2,629 2,563 2,591 55,100
2023/11/21 2,522 2,562 2,510 2,562 68,500
2023/11/20 2,491 2,555 2,486 2,499 99,100
2023/11/17 2,460 2,487 2,447 2,478 48,900
2023/11/16 2,474 2,495 2,445 2,461 50,000
2023/11/15 2,483 2,507 2,461 2,465 37,600
2023/11/14 2,500 2,550 2,452 2,475 63,300
2023/11/13 2,500 2,541 2,439 2,470 160,500
2023/11/10 2,139 2,489 2,134 2,459 187,900
2023/11/09 2,117 2,162 2,117 2,153 15,400
2023/11/08 2,171 2,172 2,110 2,131 34,800
2023/11/07 2,210 2,215 2,160 2,166 18,500
2023/11/06 2,210 2,218 2,185 2,210 20,700
2023/11/02 2,207 2,209 2,149 2,175 12,200
2023/11/01 2,190 2,197 2,164 2,182 14,100
2023/10/31 2,132 2,154 2,113 2,154 16,500
2023/10/30 2,156 2,172 2,124 2,126 13,800
2023/10/27 2,115 2,176 2,115 2,176 16,800
2023/10/26 2,128 2,155 2,114 2,115 12,000
2023/10/25 2,172 2,176 2,149 2,149 11,700
2023/10/24 2,145 2,148 2,077 2,130 19,500
2023/10/23 2,149 2,166 2,124 2,124 15,300
2023/10/20 2,117 2,158 2,117 2,149 14,200
2023/10/19 2,116 2,158 2,116 2,142 14,400
2023/10/18 2,190 2,191 2,122 2,166 59,000
2023/10/17 2,133 2,178 2,133 2,158 9,300
2023/10/16 2,156 2,190 2,126 2,135 10,800
2023/10/13 2,204 2,228 2,181 2,181 11,200
2023/10/12 2,220 2,239 2,197 2,237 20,700
2023/10/11 2,189 2,219 2,180 2,216 25,200
2023/10/10 2,182 2,231 2,174 2,184 27,800
2023/10/06 2,129 2,190 2,127 2,182 27,400
2023/10/05 2,055 2,117 2,055 2,117 28,000
2023/10/04 2,103 2,103 2,055 2,055 46,400
2023/10/03 2,190 2,190 2,130 2,130 25,900
2023/10/02 2,251 2,257 2,194 2,194 37,300
2023/09/29 2,288 2,292 2,223 2,235 40,300
2023/09/28 2,297 2,310 2,236 2,286 84,600
2023/09/27 2,220 2,336 2,196 2,298 218,500
2023/09/26 2,164 2,166 2,132 2,132 13,800
2023/09/25 2,174 2,178 2,164 2,178 10,800
2023/09/22 2,142 2,163 2,131 2,150 13,600
2023/09/21 2,145 2,178 2,144 2,145 10,800
2023/09/20 2,200 2,202 2,145 2,145 23,900
2023/09/19 2,182 2,200 2,182 2,200 13,000
2023/09/15 2,147 2,181 2,147 2,175 17,700
2023/09/14 2,138 2,154 2,134 2,147 10,400
2023/09/13 2,157 2,171 2,138 2,138 14,900
2023/09/12 2,160 2,177 2,148 2,161 18,100
2023/09/11 2,148 2,192 2,147 2,163 13,400
2023/09/08 2,143 2,156 2,123 2,130 28,900
2023/09/07 2,164 2,169 2,116 2,157 21,500
2023/09/06 2,178 2,195 2,156 2,160 21,600
2023/09/05 2,178 2,180 2,146 2,174 17,700
2023/09/04 2,131 2,165 2,131 2,165 25,400
2023/09/01 2,117 2,146 2,112 2,133 18,500
2023/08/31 2,102 2,125 2,095 2,117 16,100
2023/08/30 2,099 2,099 2,067 2,092 17,100
2023/08/29 2,089 2,089 2,061 2,079 15,200
2023/08/28 2,072 2,112 2,062 2,089 32,700
2023/08/25 1,992 2,048 1,975 2,048 38,300
2023/08/24 1,963 2,007 1,947 1,996 33,700
2023/08/23 1,930 1,955 1,913 1,950 12,800
2023/08/22 1,918 1,931 1,890 1,930 21,800
2023/08/21 1,862 1,906 1,862 1,897 26,200
2023/08/18 1,883 1,883 1,858 1,868 13,500
2023/08/17 1,885 1,885 1,847 1,881 29,100
2023/08/16 1,858 1,885 1,852 1,885 17,900
2023/08/15 1,860 1,883 1,853 1,881 13,600
2023/08/14 1,906 1,907 1,856 1,869 36,500
2023/08/10 1,926 1,948 1,889 1,922 47,000
2023/08/09 1,963 1,963 1,930 1,936 21,300
2023/08/08 1,949 1,970 1,949 1,967 13,500
2023/08/07 1,953 1,958 1,941 1,952 9,900
2023/08/04 1,941 1,962 1,940 1,949 14,400
2023/08/03 1,977 1,977 1,939 1,944 28,600
2023/08/02 2,003 2,013 1,986 1,986 18,300
2023/08/01 2,007 2,015 1,998 2,005 15,100
2023/07/31 2,006 2,015 1,997 2,015 21,900
2023/07/28 1,983 1,994 1,974 1,993 28,000
2023/07/27 1,985 2,000 1,983 1,995 15,200
2023/07/26 1,997 1,997 1,979 1,989 9,300
2023/07/25 1,997 2,001 1,990 1,997 11,100
2023/07/24 1,980 1,993 1,978 1,986 11,900
2023/07/21 1,990 1,993 1,975 1,979 8,600
2023/07/20 2,000 2,015 1,979 1,982 12,000
2023/07/19 1,994 2,000 1,982 2,000 15,200
2023/07/18 1,945 1,973 1,945 1,973 13,300
2023/07/14 1,971 1,971 1,943 1,945 10,400
2023/07/13 1,980 1,980 1,935 1,959 34,400
2023/07/12 2,017 2,017 1,969 1,971 18,400
2023/07/11 2,020 2,028 1,997 1,997 17,500
2023/07/10 2,002 2,043 1,993 2,017 35,400
2023/07/07 1,985 1,995 1,968 1,974 26,500
2023/07/06 1,980 2,013 1,977 1,995 33,000
2023/07/05 1,986 1,992 1,971 1,973 12,600
2023/07/04 2,003 2,019 1,985 1,986 20,000
2023/07/03 1,970 2,005 1,970 2,003 17,800
2023/06/30 1,980 1,982 1,965 1,969 16,400
2023/06/29 1,981 2,000 1,976 1,980 12,500
2023/06/28 2,000 2,000 1,975 1,987 14,700
2023/06/27 1,982 1,989 1,975 1,982 9,900
2023/06/26 1,995 2,006 1,965 1,992 13,100
2023/06/23 2,015 2,016 1,984 1,996 31,900
2023/06/22 2,013 2,028 1,992 2,001 16,500
2023/06/21 1,993 2,015 1,993 1,998 23,200
2023/06/20 2,004 2,014 1,989 1,993 18,500
2023/06/19 2,004 2,014 1,990 2,004 21,900
2023/06/16 2,032 2,032 2,004 2,004 27,700
2023/06/15 2,016 2,034 2,010 2,018 13,800
2023/06/14 2,046 2,046 2,003 2,016 22,600
2023/06/13 2,025 2,043 2,017 2,026 19,900
2023/06/12 2,020 2,040 2,013 2,025 15,000
2023/06/09 1,995 2,023 1,991 2,020 25,800
2023/06/08 1,973 2,019 1,973 1,980 21,500
2023/06/07 1,996 1,998 1,965 1,973 24,700
2023/06/06 1,974 1,985 1,945 1,982 13,800
2023/06/05 1,969 1,990 1,960 1,974 13,200
2023/06/02 1,948 1,965 1,930 1,939 15,300
2023/06/01 1,935 1,992 1,935 1,948 26,300
2023/05/31 2,000 2,000 1,917 1,935 52,000
2023/05/30 1,989 2,013 1,980 2,009 20,400
2023/05/29 2,059 2,059 1,998 2,001 13,800
2023/05/26 2,018 2,027 2,008 2,013 11,700
2023/05/25 2,018 2,044 2,002 2,019 14,800
2023/05/24 2,005 2,035 2,000 2,018 12,700
2023/05/23 2,039 2,052 1,986 2,013 33,400
2023/05/22 2,047 2,047 2,020 2,029 18,500
2023/05/19 2,041 2,059 2,029 2,048 16,100
2023/05/18 2,070 2,070 2,026 2,051 36,100
2023/05/17 2,078 2,099 2,034 2,058 31,500
2023/05/16 2,110 2,128 2,072 2,087 55,900
2023/05/15 2,140 2,140 2,082 2,092 39,700
2023/05/12 2,257 2,264 2,101 2,144 57,700
2023/05/11 2,276 2,295 2,257 2,268 31,400
2023/05/10 2,323 2,339 2,290 2,295 20,300
2023/05/09 2,291 2,325 2,291 2,317 22,500
2023/05/08 2,251 2,299 2,250 2,297 19,100
2023/05/02 2,273 2,296 2,230 2,258 22,500
2023/05/01 2,240 2,260 2,235 2,258 23,100
2023/04/28 2,227 2,242 2,206 2,240 20,400
2023/04/27 2,166 2,232 2,166 2,194 39,500
2023/04/26 2,180 2,187 2,152 2,170 21,400
2023/04/25 2,182 2,230 2,178 2,211 28,200
2023/04/24 2,213 2,213 2,172 2,173 19,500
2023/04/21 2,190 2,247 2,180 2,213 30,700
2023/04/20 2,155 2,191 2,155 2,183 19,700
2023/04/19 2,162 2,165 2,137 2,155 19,500
2023/04/18 2,154 2,177 2,125 2,161 26,600
2023/04/17 2,210 2,219 2,145 2,148 36,600
2023/04/14 2,176 2,207 2,153 2,186 45,000
2023/04/13 2,137 2,185 2,135 2,185 40,000
2023/04/12 2,150 2,173 2,127 2,137 32,100
2023/04/11 2,136 2,177 2,130 2,142 53,900
2023/04/10 2,077 2,136 2,077 2,124 56,600
2023/04/07 2,000 2,070 2,000 2,060 32,600
2023/04/06 2,036 2,038 2,012 2,014 32,100
2023/04/05 2,067 2,083 2,040 2,040 25,600
2023/04/04 2,089 2,104 2,060 2,094 42,900
2023/04/03 2,069 2,108 2,043 2,089 57,800
2023/03/31 2,045 2,065 2,033 2,054 25,400
2023/03/30 2,039 2,048 2,018 2,042 38,500
2023/03/29 2,073 2,082 2,033 2,054 65,000
2023/03/28 2,055 2,075 2,016 2,063 127,200
2023/03/27 2,149 2,150 2,001 2,056 356,200
2023/03/24 1,807 1,807 1,764 1,767 8,800
2023/03/23 1,751 1,799 1,737 1,799 11,200
2023/03/22 1,736 1,776 1,736 1,751 14,800
2023/03/20 1,736 1,757 1,715 1,723 27,900
2023/03/17 1,754 1,787 1,738 1,760 13,800
2023/03/16 1,749 1,765 1,723 1,754 16,300
2023/03/15 1,745 1,799 1,733 1,785 23,800
2023/03/14 1,751 1,752 1,712 1,732 32,700
2023/03/13 1,812 1,813 1,754 1,769 29,000
2023/03/10 1,850 1,882 1,812 1,812 41,400
2023/03/09 1,869 1,900 1,869 1,887 18,200
2023/03/08 1,807 1,857 1,794 1,855 38,400
2023/03/07 1,770 1,824 1,769 1,824 38,600
2023/03/06 1,785 1,785 1,762 1,770 11,200
2023/03/03 1,762 1,784 1,759 1,775 20,400
2023/03/02 1,759 1,768 1,752 1,762 21,900
2023/03/01 1,742 1,754 1,739 1,748 15,700
2023/02/28 1,720 1,746 1,715 1,742 12,700
2023/02/27 1,694 1,721 1,694 1,721 2,400
2023/02/24 1,675 1,709 1,675 1,705 5,700
2023/02/22 1,691 1,691 1,659 1,674 24,000
2023/02/21 1,720 1,727 1,693 1,693 8,300
2023/02/20 1,703 1,720 1,702 1,720 9,700
2023/02/17 1,675 1,694 1,670 1,691 16,200
2023/02/16 1,664 1,679 1,664 1,679 18,100
2023/02/15 1,664 1,668 1,650 1,653 15,300
2023/02/14 1,629 1,659 1,629 1,657 19,900
2023/02/13 1,635 1,644 1,616 1,629 24,300
2023/02/10 1,586 1,626 1,578 1,625 19,900
2023/02/09 1,600 1,610 1,597 1,602 3,800
2023/02/08 1,585 1,600 1,585 1,593 3,200
2023/02/07 1,578 1,599 1,578 1,585 8,400
2023/02/06 1,586 1,600 1,570 1,579 12,100
2023/02/03 1,596 1,596 1,580 1,586 5,200
2023/02/02 1,628 1,628 1,591 1,594 9,500
2023/02/01 1,647 1,647 1,607 1,611 13,100
2023/01/31 1,596 1,629 1,596 1,612 9,800
2023/01/30 1,646 1,646 1,587 1,587 30,300
2023/01/27 1,626 1,632 1,626 1,631 3,800
2023/01/26 1,647 1,649 1,630 1,633 11,000
2023/01/25 1,623 1,647 1,623 1,647 9,100
2023/01/24 1,640 1,641 1,625 1,630 18,300
2023/01/23 1,606 1,627 1,606 1,624 11,200
2023/01/20 1,591 1,607 1,591 1,602 9,800
2023/01/19 1,570 1,599 1,570 1,591 11,800
2023/01/18 1,556 1,594 1,556 1,587 15,000
2023/01/17 1,552 1,565 1,552 1,557 6,300
2023/01/16 1,570 1,572 1,554 1,554 6,900
2023/01/13 1,574 1,592 1,574 1,582 10,200
2023/01/12 1,581 1,585 1,570 1,571 6,800
2023/01/11 1,553 1,571 1,553 1,570 8,000
2023/01/10 1,551 1,561 1,548 1,560 11,900
2023/01/06 1,515 1,533 1,515 1,533 11,200
2023/01/05 1,527 1,535 1,524 1,524 9,100
2023/01/04 1,561 1,561 1,528 1,528 13,300

このページの先頭へ