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
2026/03/27 5,986 6,018 5,926 5,972 162,400
2026/03/26 6,014 6,026 5,955 6,026 146,200
2026/03/25 5,995 6,022 5,969 5,989 89,400
2026/03/24 5,880 5,917 5,850 5,895 92,400
2026/03/23 5,853 5,853 5,746 5,780 115,200
2026/03/19 6,083 6,097 5,981 5,983 356,000
2026/03/18 6,053 6,183 6,025 6,183 90,800
2026/03/17 6,031 6,099 5,999 6,016 79,400
2026/03/16 6,036 6,090 5,978 6,012 65,500
2026/03/13 5,981 6,107 5,973 6,036 91,100
2026/03/12 6,100 6,119 6,026 6,081 89,900
2026/03/11 6,220 6,278 6,167 6,188 94,100
2026/03/10 6,163 6,224 6,103 6,152 139,400
2026/03/09 5,910 6,032 5,891 6,015 162,500
2026/03/06 6,240 6,301 6,160 6,253 129,800
2026/03/05 6,508 6,534 6,286 6,340 150,000
2026/03/04 6,479 6,530 6,163 6,325 221,200
2026/03/03 6,770 6,842 6,662 6,679 120,200
2026/03/02 6,750 6,833 6,639 6,821 158,200
2026/02/27 6,736 6,891 6,726 6,871 144,100
2026/02/26 6,806 6,820 6,714 6,714 102,600
2026/02/25 6,733 6,793 6,678 6,785 115,800
2026/02/24 6,700 6,784 6,541 6,733 168,000
2026/02/20 6,666 6,680 6,583 6,612 144,800
2026/02/19 6,575 6,681 6,530 6,681 122,200
2026/02/18 6,535 6,654 6,535 6,617 121,100
2026/02/17 6,599 6,658 6,513 6,540 242,000
2026/02/16 6,407 6,516 6,304 6,502 221,300
2026/02/13 6,566 6,648 6,376 6,376 219,300
2026/02/12 6,438 6,660 6,386 6,595 411,000
2026/02/10 6,271 6,379 6,250 6,338 122,900
2026/02/09 6,279 6,324 6,210 6,267 165,700
2026/02/06 6,020 6,180 6,014 6,169 164,300
2026/02/05 5,980 6,006 5,891 5,987 96,600
2026/02/04 5,925 5,978 5,915 5,936 119,900
2026/02/03 5,816 5,954 5,795 5,925 115,700
2026/02/02 5,840 5,868 5,752 5,779 125,300
2026/01/30 5,763 5,774 5,703 5,752 97,100
2026/01/29 5,721 5,763 5,630 5,759 112,400
2026/01/28 5,823 5,823 5,757 5,763 81,800
2026/01/27 5,842 5,860 5,782 5,858 102,300
2026/01/26 5,871 5,919 5,838 5,840 113,000
2026/01/23 6,000 6,040 5,956 5,971 92,700
2026/01/22 5,955 6,023 5,945 5,997 88,700
2026/01/21 5,871 5,955 5,851 5,949 110,800
2026/01/20 5,997 6,030 5,911 5,930 53,600
2026/01/19 5,991 6,029 5,965 5,983 86,900
2026/01/16 5,931 6,010 5,886 5,991 93,200
2026/01/15 5,910 5,970 5,910 5,926 86,500
2026/01/14 5,877 5,961 5,870 5,961 126,000
2026/01/13 5,890 5,948 5,841 5,869 133,600
2026/01/09 5,855 5,870 5,788 5,869 87,100
2026/01/08 5,763 5,855 5,752 5,810 92,300
2026/01/07 5,787 5,809 5,750 5,770 97,800
2026/01/06 5,820 5,856 5,789 5,833 135,400
2026/01/05 5,720 5,809 5,716 5,802 137,300

このページの先頭へ