西菱電機(4341)の株価時系列情報
西菱電機(4341)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 |
---|---|---|---|---|---|
2024/03/29 | 890 | 890 | 885 | 890 | 3,100 |
2024/03/28 | 886 | 891 | 886 | 890 | 2,300 |
2024/03/27 | 937 | 940 | 930 | 938 | 7,300 |
2024/03/26 | 950 | 950 | 940 | 944 | 2,400 |
2024/03/25 | 939 | 951 | 931 | 946 | 3,500 |
2024/03/22 | 930 | 939 | 925 | 939 | 6,300 |
2024/03/21 | 948 | 949 | 919 | 940 | 43,000 |
2024/03/19 | 815 | 962 | 815 | 962 | 45,300 |
2024/03/18 | 811 | 848 | 811 | 812 | 4,300 |
2024/03/15 | 808 | 808 | 801 | 808 | 1,700 |
2024/03/14 | 801 | 814 | 800 | 810 | 1,800 |
2024/03/13 | 802 | 865 | 801 | 801 | 12,600 |
2024/03/12 | 797 | 804 | 796 | 804 | 900 |
2024/03/11 | 801 | 801 | 797 | 801 | 1,300 |
2024/03/08 | 803 | 803 | 786 | 802 | 2,600 |
2024/03/07 | 813 | 814 | 801 | 801 | 2,800 |
2024/03/06 | 802 | 818 | 801 | 815 | 4,700 |
2024/03/05 | 816 | 816 | 808 | 813 | 600 |
2024/03/04 | 812 | 819 | 812 | 819 | 200 |
2024/03/01 | 813 | 813 | 812 | 812 | 300 |
2024/02/29 | 814 | 814 | 811 | 811 | 400 |
2024/02/28 | 817 | 817 | 817 | 817 | 200 |
2024/02/27 | 825 | 835 | 810 | 811 | 7,900 |
2024/02/26 | 812 | 815 | 806 | 810 | 6,600 |
2024/02/22 | 820 | 825 | 820 | 825 | 2,100 |
2024/02/21 | 816 | 818 | 816 | 818 | 200 |
2024/02/20 | 818 | 819 | 818 | 818 | 600 |
2024/02/19 | 809 | 812 | 809 | 810 | 500 |
2024/02/16 | 812 | 814 | 812 | 812 | 1,100 |
2024/02/15 | 812 | 812 | 812 | 812 | 100 |
2024/02/14 | 822 | 822 | 815 | 822 | 2,200 |
2024/02/13 | 821 | 824 | 820 | 824 | 900 |
2024/02/09 | 839 | 839 | 820 | 820 | 1,000 |
2024/02/08 | 838 | 839 | 833 | 839 | 400 |
2024/02/07 | 832 | 832 | 832 | 832 | 100 |
2024/02/06 | 842 | 842 | 826 | 828 | 1,900 |
2024/02/05 | 840 | 840 | 824 | 839 | 4,300 |
2024/02/02 | 824 | 878 | 824 | 873 | 4,300 |
2024/02/01 | 817 | 824 | 810 | 824 | 1,100 |
2024/01/31 | 822 | 822 | 822 | 822 | 100 |
2024/01/30 | 818 | 823 | 817 | 822 | 400 |
2024/01/29 | 819 | 819 | 811 | 818 | 600 |
2024/01/26 | 824 | 824 | 808 | 808 | 2,200 |
2024/01/25 | 821 | 823 | 814 | 819 | 1,500 |
2024/01/24 | 808 | 829 | 808 | 821 | 7,200 |
2024/01/23 | 809 | 809 | 806 | 808 | 900 |
2024/01/22 | 805 | 805 | 793 | 793 | 1,000 |
2024/01/19 | 805 | 805 | 805 | 805 | 400 |
2024/01/18 | 795 | 804 | 795 | 796 | 600 |
2024/01/17 | 804 | 804 | 800 | 800 | 900 |
2024/01/16 | 807 | 807 | 805 | 805 | 900 |
2024/01/15 | 806 | 815 | 806 | 811 | 3,300 |
2024/01/12 | 805 | 805 | 805 | 805 | 100 |
2024/01/11 | 815 | 815 | 804 | 804 | 1,800 |
2024/01/10 | 812 | 814 | 807 | 807 | 1,200 |
2024/01/09 | 804 | 805 | 804 | 804 | 1,300 |
2024/01/05 | 813 | 813 | 806 | 807 | 1,000 |
2024/01/04 | 800 | 808 | 800 | 808 | 700 |
2023/12/29 | 799 | 799 | 790 | 797 | 2,200 |
2023/12/28 | 790 | 799 | 790 | 799 | 200 |
2023/12/27 | 798 | 798 | 795 | 795 | 34,200 |
2023/12/26 | 822 | 822 | 798 | 798 | 18,800 |
2023/12/25 | 817 | 820 | 816 | 817 | 1,300 |
2023/12/22 | 820 | 820 | 817 | 817 | 600 |
2023/12/21 | 816 | 821 | 816 | 819 | 1,000 |
2023/12/20 | 816 | 816 | 816 | 816 | 300 |
2023/12/19 | 815 | 815 | 815 | 815 | 300 |
2023/12/18 | 822 | 822 | 822 | 822 | 100 |
2023/12/15 | 823 | 828 | 822 | 822 | 1,000 |
2023/12/11 | 859 | 859 | 849 | 849 | 3,700 |
2023/12/08 | 835 | 838 | 835 | 835 | 500 |
2023/12/07 | 832 | 834 | 832 | 834 | 300 |
2023/12/06 | 828 | 828 | 828 | 828 | 100 |
2023/12/05 | 824 | 830 | 824 | 830 | 300 |
2023/12/04 | 825 | 825 | 825 | 825 | 100 |
2023/12/01 | 837 | 838 | 837 | 837 | 500 |
2023/11/30 | 842 | 842 | 837 | 837 | 300 |
2023/11/28 | 840 | 850 | 840 | 842 | 400 |
2023/11/27 | 849 | 849 | 849 | 849 | 1,500 |
2023/11/24 | 838 | 838 | 834 | 834 | 600 |
2023/11/22 | 827 | 830 | 827 | 830 | 200 |
2023/11/21 | 826 | 827 | 825 | 825 | 300 |
2023/11/20 | 832 | 832 | 817 | 817 | 200 |
2023/11/17 | 820 | 831 | 820 | 831 | 2,100 |
2023/11/16 | 818 | 818 | 818 | 818 | 200 |
2023/11/14 | 811 | 811 | 811 | 811 | 100 |
2023/11/10 | 828 | 828 | 828 | 828 | 700 |
2023/11/09 | 820 | 828 | 820 | 828 | 600 |
2023/11/07 | 829 | 829 | 816 | 816 | 200 |
2023/11/06 | 825 | 835 | 811 | 820 | 3,900 |
2023/11/02 | 816 | 850 | 816 | 840 | 5,300 |
2023/11/01 | 812 | 817 | 812 | 815 | 1,000 |
2023/10/31 | 806 | 812 | 806 | 812 | 600 |
2023/10/30 | 805 | 805 | 805 | 805 | 300 |
2023/10/27 | 814 | 820 | 805 | 819 | 2,100 |
2023/10/26 | 824 | 829 | 809 | 814 | 3,500 |
2023/10/25 | 811 | 825 | 806 | 809 | 3,700 |
2023/10/24 | 854 | 854 | 771 | 815 | 12,400 |
2023/10/23 | 841 | 972 | 833 | 854 | 27,700 |
2023/10/20 | 880 | 979 | 820 | 840 | 29,300 |
2023/10/11 | 871 | 871 | 867 | 867 | 800 |
2023/10/10 | 867 | 870 | 867 | 870 | 300 |
2023/10/06 | 851 | 852 | 851 | 852 | 300 |
2023/10/05 | 860 | 860 | 840 | 840 | 1,300 |
2023/10/04 | 869 | 869 | 860 | 860 | 200 |
2023/10/03 | 865 | 865 | 865 | 865 | 100 |
2023/09/29 | 862 | 862 | 862 | 862 | 100 |
2023/09/27 | 861 | 861 | 861 | 861 | 100 |
2023/09/26 | 875 | 875 | 875 | 875 | 1,200 |
2023/09/25 | 871 | 875 | 870 | 872 | 500 |
2023/09/22 | 861 | 861 | 856 | 856 | 200 |
2023/09/21 | 863 | 863 | 860 | 860 | 3,000 |
2023/09/20 | 863 | 863 | 863 | 863 | 100 |
2023/09/19 | 861 | 863 | 861 | 862 | 1,700 |
2023/09/15 | 865 | 865 | 865 | 865 | 800 |
2023/09/14 | 864 | 865 | 864 | 865 | 5,100 |
2023/09/11 | 878 | 880 | 870 | 870 | 1,300 |
2023/09/08 | 871 | 873 | 868 | 868 | 500 |
2023/09/07 | 870 | 871 | 870 | 871 | 300 |
2023/09/06 | 878 | 878 | 878 | 878 | 500 |
2023/09/04 | 864 | 871 | 864 | 864 | 3,700 |
2023/09/01 | 869 | 869 | 869 | 869 | 100 |
2023/08/31 | 864 | 869 | 864 | 869 | 300 |
2023/08/28 | 871 | 871 | 871 | 871 | 1,500 |
2023/08/25 | 865 | 873 | 865 | 871 | 500 |
2023/08/23 | 855 | 860 | 855 | 860 | 200 |
2023/08/22 | 855 | 855 | 855 | 855 | 200 |
2023/08/21 | 863 | 863 | 833 | 853 | 2,700 |
2023/08/18 | 859 | 863 | 859 | 863 | 300 |
2023/08/14 | 859 | 859 | 859 | 859 | 100 |
2023/08/10 | 866 | 868 | 858 | 858 | 4,000 |
2023/08/09 | 873 | 875 | 873 | 875 | 300 |
2023/08/08 | 870 | 870 | 870 | 870 | 300 |
2023/08/07 | 874 | 874 | 874 | 874 | 600 |
2023/08/04 | 870 | 870 | 870 | 870 | 200 |
2023/08/03 | 868 | 870 | 868 | 870 | 1,100 |
2023/08/02 | 870 | 870 | 870 | 870 | 100 |
2023/08/01 | 877 | 877 | 870 | 870 | 900 |
2023/07/27 | 892 | 892 | 892 | 892 | 100 |
2023/07/26 | 905 | 905 | 888 | 888 | 2,100 |
2023/07/25 | 900 | 900 | 900 | 900 | 200 |
2023/07/24 | 900 | 900 | 900 | 900 | 100 |
2023/07/21 | 892 | 892 | 892 | 892 | 200 |
2023/07/19 | 877 | 877 | 877 | 877 | 100 |
2023/07/11 | 895 | 895 | 879 | 879 | 1,200 |
2023/07/10 | 888 | 899 | 888 | 899 | 400 |
2023/07/07 | 878 | 900 | 878 | 900 | 800 |
2023/07/06 | 888 | 888 | 878 | 878 | 600 |
2023/07/05 | 880 | 881 | 876 | 876 | 2,800 |
2023/07/04 | 895 | 898 | 895 | 898 | 200 |
2023/07/03 | 898 | 899 | 898 | 899 | 200 |
2023/06/29 | 884 | 884 | 884 | 884 | 100 |
2023/06/27 | 877 | 882 | 877 | 879 | 300 |
2023/06/26 | 876 | 876 | 875 | 875 | 1,500 |
2023/06/23 | 879 | 880 | 870 | 870 | 300 |
2023/06/22 | 880 | 880 | 880 | 880 | 200 |
2023/06/21 | 871 | 871 | 866 | 866 | 1,100 |
2023/06/20 | 871 | 871 | 871 | 871 | 100 |
2023/06/16 | 870 | 870 | 870 | 870 | 100 |
2023/06/15 | 870 | 870 | 870 | 870 | 500 |
2023/06/14 | 870 | 870 | 870 | 870 | 500 |
2023/06/13 | 875 | 875 | 865 | 865 | 1,300 |
2023/06/12 | 890 | 890 | 875 | 875 | 3,400 |
2023/06/09 | 865 | 877 | 864 | 864 | 2,000 |
2023/06/08 | 864 | 871 | 864 | 865 | 1,300 |
2023/06/07 | 862 | 862 | 860 | 860 | 300 |
2023/06/06 | 860 | 861 | 855 | 855 | 600 |
2023/06/05 | 854 | 854 | 854 | 854 | 100 |
2023/06/02 | 854 | 855 | 854 | 854 | 600 |
2023/05/26 | 869 | 869 | 869 | 869 | 1,300 |
2023/05/25 | 870 | 871 | 867 | 869 | 800 |
2023/05/24 | 871 | 871 | 871 | 871 | 300 |
2023/05/23 | 864 | 868 | 864 | 868 | 300 |
2023/05/19 | 858 | 858 | 858 | 858 | 200 |
2023/05/18 | 860 | 860 | 860 | 860 | 100 |
2023/05/16 | 864 | 864 | 864 | 864 | 200 |
2023/05/15 | 869 | 869 | 865 | 865 | 200 |
2023/05/12 | 870 | 880 | 865 | 865 | 1,900 |
2023/05/11 | 896 | 896 | 870 | 870 | 7,900 |
2023/05/10 | 890 | 895 | 890 | 895 | 500 |
2023/05/09 | 890 | 890 | 890 | 890 | 200 |
2023/04/28 | 872 | 890 | 872 | 890 | 1,700 |
2023/04/27 | 900 | 900 | 900 | 900 | 100 |
2023/04/26 | 898 | 900 | 894 | 900 | 1,800 |
2023/04/25 | 884 | 887 | 884 | 887 | 400 |
2023/04/24 | 888 | 888 | 878 | 878 | 1,600 |
2023/04/21 | 900 | 900 | 892 | 892 | 700 |
2023/04/20 | 900 | 900 | 900 | 900 | 500 |
2023/04/18 | 900 | 900 | 900 | 900 | 2,000 |
2023/04/17 | 900 | 900 | 900 | 900 | 100 |
2023/04/14 | 888 | 889 | 888 | 889 | 300 |
2023/04/12 | 889 | 889 | 889 | 889 | 300 |
2023/04/11 | 878 | 878 | 878 | 878 | 1,900 |
2023/04/10 | 868 | 878 | 868 | 878 | 800 |
2023/04/07 | 867 | 868 | 860 | 868 | 1,200 |
2023/04/06 | 861 | 861 | 861 | 861 | 100 |
2023/04/04 | 859 | 859 | 856 | 856 | 200 |
2023/03/31 | 865 | 874 | 865 | 874 | 400 |
2023/03/30 | 851 | 851 | 851 | 851 | 200 |
2023/03/27 | 899 | 899 | 851 | 857 | 2,300 |