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 |
|---|---|---|---|---|---|
| 2025/06/13 | 777 | 777 | 777 | 777 | 200 |
| 2025/06/11 | 792 | 792 | 789 | 789 | 2,400 |
| 2025/06/10 | 787 | 787 | 787 | 787 | 100 |
| 2025/06/09 | 788 | 790 | 780 | 784 | 1,200 |
| 2025/06/06 | 776 | 795 | 776 | 788 | 900 |
| 2025/06/05 | 780 | 780 | 775 | 775 | 400 |
| 2025/06/04 | 780 | 780 | 780 | 780 | 200 |
| 2025/06/03 | 780 | 782 | 780 | 780 | 300 |
| 2025/06/02 | 769 | 789 | 769 | 785 | 1,200 |
| 2025/05/30 | 767 | 767 | 766 | 766 | 300 |
| 2025/05/29 | 770 | 770 | 770 | 770 | 100 |
| 2025/05/28 | 765 | 765 | 765 | 765 | 300 |
| 2025/05/26 | 765 | 765 | 765 | 765 | 1,300 |
| 2025/05/23 | 765 | 770 | 765 | 765 | 1,000 |
| 2025/05/22 | 765 | 768 | 765 | 765 | 500 |
| 2025/05/21 | 778 | 780 | 766 | 766 | 700 |
| 2025/05/20 | 793 | 793 | 778 | 778 | 400 |
| 2025/05/19 | 781 | 781 | 781 | 781 | 100 |
| 2025/05/16 | 781 | 781 | 781 | 781 | 500 |
| 2025/05/15 | 803 | 813 | 796 | 796 | 1,100 |
| 2025/05/14 | 793 | 800 | 793 | 800 | 300 |
| 2025/05/13 | 780 | 780 | 780 | 780 | 100 |
| 2025/05/12 | 756 | 795 | 756 | 795 | 1,000 |
| 2025/05/09 | 781 | 781 | 771 | 771 | 600 |
| 2025/05/07 | 811 | 811 | 781 | 781 | 200 |
| 2025/04/28 | 812 | 812 | 812 | 812 | 1,100 |
| 2025/04/25 | 804 | 804 | 804 | 804 | 100 |
| 2025/04/24 | 805 | 805 | 800 | 800 | 500 |
| 2025/04/23 | 790 | 790 | 790 | 790 | 100 |
| 2025/04/21 | 782 | 782 | 780 | 780 | 400 |
| 2025/04/18 | 792 | 792 | 792 | 792 | 300 |
| 2025/04/16 | 762 | 762 | 762 | 762 | 300 |
| 2025/04/11 | 807 | 807 | 807 | 807 | 200 |
| 2025/04/10 | 795 | 795 | 795 | 795 | 100 |
| 2025/04/09 | 815 | 815 | 785 | 785 | 400 |
| 2025/04/08 | 804 | 815 | 804 | 815 | 200 |
| 2025/04/01 | 804 | 815 | 804 | 804 | 600 |
| 2025/03/31 | 773 | 804 | 773 | 804 | 1,100 |
| 2025/03/28 | 775 | 775 | 774 | 774 | 200 |
| 2025/03/27 | 795 | 798 | 795 | 798 | 600 |
| 2025/03/26 | 815 | 815 | 807 | 807 | 3,700 |
| 2025/03/25 | 795 | 810 | 795 | 810 | 3,900 |
| 2025/03/24 | 796 | 800 | 793 | 793 | 2,800 |
| 2025/03/21 | 807 | 807 | 789 | 793 | 4,200 |
| 2025/03/19 | 773 | 836 | 773 | 820 | 37,800 |
| 2025/03/18 | 771 | 772 | 771 | 771 | 800 |
| 2025/03/17 | 765 | 765 | 765 | 765 | 300 |
| 2025/03/14 | 758 | 758 | 758 | 758 | 100 |
| 2025/03/13 | 759 | 763 | 758 | 763 | 400 |
| 2025/03/12 | 758 | 759 | 755 | 758 | 700 |
| 2025/03/11 | 762 | 772 | 755 | 755 | 400 |
| 2025/03/10 | 758 | 758 | 758 | 758 | 900 |
| 2025/03/07 | 765 | 765 | 765 | 765 | 100 |
| 2025/03/06 | 772 | 772 | 771 | 771 | 700 |
| 2025/03/05 | 784 | 784 | 784 | 784 | 200 |
| 2025/02/27 | 793 | 793 | 793 | 793 | 1,100 |
| 2025/02/26 | 787 | 793 | 782 | 793 | 1,500 |
| 2025/02/25 | 780 | 796 | 780 | 796 | 1,100 |
| 2025/02/21 | 789 | 789 | 778 | 785 | 400 |
| 2025/02/20 | 780 | 790 | 780 | 790 | 800 |
| 2025/02/17 | 778 | 778 | 778 | 778 | 100 |
| 2025/02/12 | 780 | 782 | 780 | 782 | 300 |
| 2025/02/10 | 784 | 784 | 780 | 780 | 200 |
| 2025/02/07 | 787 | 787 | 784 | 784 | 1,000 |
| 2025/02/06 | 787 | 787 | 787 | 787 | 200 |
| 2025/02/05 | 783 | 783 | 783 | 783 | 200 |
| 2025/02/04 | 792 | 792 | 792 | 792 | 100 |
| 2025/02/03 | 781 | 781 | 781 | 781 | 300 |
| 2025/01/30 | 781 | 781 | 781 | 781 | 300 |
| 2025/01/28 | 779 | 779 | 779 | 779 | 200 |
| 2025/01/27 | 779 | 779 | 777 | 777 | 1,600 |
| 2025/01/24 | 775 | 775 | 775 | 775 | 100 |
| 2025/01/23 | 772 | 772 | 770 | 770 | 300 |
| 2025/01/22 | 767 | 770 | 766 | 766 | 400 |
| 2025/01/20 | 762 | 764 | 762 | 764 | 200 |
| 2025/01/16 | 766 | 766 | 766 | 766 | 100 |
| 2025/01/14 | 763 | 763 | 762 | 762 | 900 |
| 2025/01/10 | 767 | 767 | 765 | 765 | 800 |
| 2025/01/09 | 768 | 768 | 768 | 768 | 100 |
| 2025/01/08 | 767 | 768 | 767 | 768 | 200 |
| 2025/01/07 | 766 | 766 | 766 | 766 | 100 |
| 2025/01/06 | 767 | 767 | 766 | 766 | 300 |
| 2024/12/30 | 775 | 775 | 764 | 764 | 1,000 |
| 2024/12/27 | 766 | 769 | 756 | 769 | 600 |
| 2024/12/26 | 777 | 777 | 761 | 763 | 21,800 |
| 2024/12/25 | 771 | 773 | 769 | 771 | 16,900 |
| 2024/12/24 | 776 | 776 | 767 | 767 | 800 |
| 2024/12/23 | 770 | 775 | 770 | 775 | 400 |
| 2024/12/20 | 770 | 770 | 765 | 766 | 1,100 |
| 2024/12/19 | 772 | 772 | 770 | 770 | 300 |
| 2024/12/18 | 775 | 775 | 775 | 775 | 100 |
| 2024/12/13 | 777 | 777 | 775 | 775 | 300 |
| 2024/12/12 | 778 | 778 | 778 | 778 | 200 |
| 2024/12/11 | 778 | 778 | 778 | 778 | 2,600 |
| 2024/12/10 | 772 | 775 | 772 | 775 | 600 |
| 2024/12/09 | 771 | 771 | 769 | 769 | 300 |
| 2024/12/06 | 771 | 771 | 771 | 771 | 300 |
| 2024/12/05 | 770 | 771 | 766 | 771 | 600 |
| 2024/12/04 | 770 | 771 | 770 | 771 | 400 |
| 2024/12/03 | 770 | 770 | 764 | 770 | 1,100 |
| 2024/12/02 | 770 | 774 | 759 | 771 | 2,900 |
| 2024/11/29 | 770 | 770 | 770 | 770 | 100 |
| 2024/11/28 | 770 | 770 | 770 | 770 | 600 |
| 2024/11/27 | 772 | 774 | 772 | 774 | 1,500 |
| 2024/11/26 | 795 | 795 | 782 | 782 | 1,400 |
| 2024/11/25 | 791 | 793 | 791 | 791 | 300 |
| 2024/11/22 | 794 | 794 | 785 | 791 | 400 |
| 2024/11/21 | 783 | 794 | 783 | 794 | 400 |
| 2024/11/19 | 786 | 786 | 780 | 780 | 500 |
| 2024/11/18 | 782 | 782 | 782 | 782 | 100 |
| 2024/11/15 | 783 | 783 | 781 | 781 | 200 |
| 2024/11/14 | 781 | 781 | 781 | 781 | 300 |
| 2024/11/13 | 785 | 789 | 783 | 783 | 1,000 |
| 2024/11/11 | 786 | 786 | 785 | 785 | 200 |
| 2024/11/07 | 781 | 786 | 781 | 786 | 500 |
| 2024/11/06 | 772 | 781 | 772 | 781 | 1,900 |
| 2024/11/05 | 781 | 781 | 776 | 777 | 1,600 |
| 2024/11/01 | 789 | 812 | 780 | 781 | 2,000 |
| 2024/10/28 | 804 | 804 | 804 | 804 | 1,400 |
| 2024/10/25 | 792 | 796 | 792 | 795 | 400 |
| 2024/10/23 | 799 | 799 | 789 | 789 | 300 |
| 2024/10/21 | 788 | 788 | 788 | 788 | 100 |
| 2024/10/17 | 786 | 791 | 786 | 789 | 600 |
| 2024/10/16 | 804 | 804 | 780 | 789 | 1,900 |
| 2024/10/15 | 804 | 804 | 804 | 804 | 100 |
| 2024/10/11 | 814 | 814 | 799 | 803 | 800 |
| 2024/10/10 | 820 | 824 | 817 | 817 | 500 |
| 2024/10/09 | 815 | 815 | 811 | 811 | 200 |
| 2024/10/08 | 803 | 803 | 800 | 800 | 1,000 |
| 2024/10/07 | 806 | 806 | 806 | 806 | 100 |
| 2024/10/03 | 806 | 810 | 806 | 810 | 600 |
| 2024/10/02 | 806 | 806 | 806 | 806 | 100 |
| 2024/10/01 | 799 | 807 | 799 | 805 | 600 |
| 2024/09/30 | 791 | 791 | 791 | 791 | 100 |
| 2024/09/27 | 799 | 799 | 790 | 790 | 900 |
| 2024/09/26 | 799 | 799 | 799 | 799 | 1,200 |
| 2024/09/25 | 792 | 795 | 792 | 792 | 600 |
| 2024/09/24 | 780 | 780 | 780 | 780 | 700 |
| 2024/09/20 | 779 | 779 | 779 | 779 | 800 |
| 2024/09/19 | 777 | 779 | 775 | 779 | 600 |
| 2024/09/18 | 775 | 778 | 775 | 775 | 300 |
| 2024/09/17 | 795 | 802 | 772 | 772 | 1,400 |
| 2024/09/11 | 827 | 827 | 820 | 820 | 1,500 |
| 2024/09/10 | 820 | 820 | 820 | 820 | 100 |
| 2024/09/09 | 800 | 800 | 786 | 786 | 300 |
| 2024/09/06 | 812 | 812 | 812 | 812 | 100 |
| 2024/09/03 | 820 | 820 | 820 | 820 | 100 |
| 2024/08/27 | 804 | 820 | 804 | 820 | 900 |
| 2024/08/26 | 800 | 819 | 800 | 819 | 2,600 |
| 2024/08/23 | 782 | 800 | 782 | 800 | 900 |
| 2024/08/22 | 782 | 782 | 781 | 782 | 400 |
| 2024/08/20 | 770 | 770 | 770 | 770 | 2,000 |
| 2024/08/19 | 770 | 770 | 770 | 770 | 100 |
| 2024/08/16 | 779 | 779 | 779 | 779 | 100 |
| 2024/08/14 | 768 | 777 | 768 | 777 | 900 |
| 2024/08/13 | 759 | 777 | 752 | 777 | 1,200 |
| 2024/08/09 | 757 | 766 | 757 | 759 | 1,500 |
| 2024/08/08 | 745 | 751 | 745 | 751 | 900 |
| 2024/08/07 | 740 | 760 | 740 | 760 | 800 |
| 2024/08/06 | 740 | 755 | 730 | 737 | 3,400 |
| 2024/08/05 | 795 | 795 | 770 | 770 | 500 |
| 2024/08/02 | 808 | 810 | 796 | 796 | 3,700 |
| 2024/08/01 | 829 | 829 | 825 | 825 | 600 |
| 2024/07/29 | 841 | 841 | 826 | 829 | 1,500 |
| 2024/07/26 | 841 | 841 | 841 | 841 | 1,300 |
| 2024/07/25 | 830 | 843 | 826 | 826 | 1,700 |
| 2024/07/23 | 836 | 837 | 833 | 837 | 700 |
| 2024/07/22 | 831 | 832 | 829 | 829 | 400 |
| 2024/07/18 | 835 | 835 | 830 | 830 | 300 |
| 2024/07/17 | 830 | 833 | 830 | 830 | 700 |
| 2024/07/16 | 828 | 845 | 828 | 845 | 700 |
| 2024/07/12 | 828 | 828 | 828 | 828 | 200 |
| 2024/07/11 | 836 | 837 | 836 | 837 | 800 |
| 2024/07/10 | 838 | 840 | 838 | 839 | 300 |
| 2024/07/09 | 830 | 830 | 830 | 830 | 200 |
| 2024/07/08 | 831 | 831 | 831 | 831 | 200 |
| 2024/07/05 | 836 | 836 | 833 | 833 | 300 |
| 2024/07/04 | 846 | 846 | 836 | 836 | 400 |
| 2024/07/03 | 826 | 832 | 826 | 832 | 200 |
| 2024/07/02 | 831 | 831 | 818 | 818 | 300 |
| 2024/07/01 | 846 | 846 | 831 | 831 | 200 |
| 2024/06/28 | 850 | 852 | 824 | 843 | 11,400 |
| 2024/06/27 | 816 | 816 | 808 | 810 | 500 |
| 2024/06/26 | 808 | 808 | 808 | 808 | 1,500 |
| 2024/06/25 | 810 | 814 | 810 | 811 | 1,200 |
| 2024/06/24 | 806 | 810 | 804 | 807 | 600 |
| 2024/06/21 | 806 | 808 | 803 | 807 | 500 |
| 2024/06/20 | 800 | 801 | 800 | 800 | 600 |
| 2024/06/19 | 802 | 802 | 802 | 802 | 500 |
| 2024/06/18 | 811 | 811 | 795 | 802 | 5,100 |
| 2024/06/17 | 809 | 811 | 809 | 811 | 400 |
| 2024/06/14 | 805 | 808 | 805 | 808 | 1,000 |
| 2024/06/13 | 816 | 816 | 814 | 816 | 400 |
| 2024/06/12 | 817 | 822 | 805 | 806 | 3,000 |
| 2024/06/11 | 829 | 829 | 817 | 817 | 3,100 |
| 2024/06/10 | 821 | 826 | 821 | 826 | 500 |
| 2024/06/07 | 825 | 825 | 818 | 821 | 1,100 |
| 2024/06/06 | 822 | 825 | 822 | 825 | 300 |
| 2024/06/05 | 819 | 819 | 819 | 819 | 200 |
| 2024/06/04 | 819 | 820 | 819 | 819 | 300 |