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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |