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
2011/12/27 486 486 486 486 1,000
2011/12/19 477 480 477 480 2,000
2011/12/16 477 477 477 477 1,000
2011/12/12 479 479 472 472 7,000
2011/12/09 470 470 465 466 11,000
2011/12/08 474 474 471 471 3,000
2011/12/07 482 482 482 482 1,000
2011/12/02 474 474 474 474 2,000
2011/12/01 482 482 477 477 2,000
2011/11/30 486 486 481 482 5,000
2011/11/29 0 0 0 496 0
2011/11/28 496 496 496 496 1,000
2011/11/25 0 0 0 496 0
2011/11/24 0 0 0 496 0
2011/11/22 0 0 0 496 0
2011/11/21 0 0 0 496 0
2011/11/18 0 0 0 496 0
2011/11/17 0 0 0 496 0
2011/11/16 496 496 496 496 1,000
2011/11/15 496 496 496 496 1,000
2011/11/14 488 488 488 488 1,000
2011/11/11 0 0 0 503 0
2011/11/10 0 0 0 503 0
2011/11/09 0 0 0 503 0
2011/11/08 0 0 0 503 0
2011/11/07 0 0 0 503 0
2011/11/04 0 0 0 503 0
2011/11/02 0 0 0 503 0
2011/11/01 0 0 0 503 0
2011/10/31 503 503 503 503 1,000
2011/10/28 496 504 496 504 2,000
2011/10/27 0 0 0 516 0
2011/10/26 516 516 516 516 2,000
2011/10/25 0 0 0 492 0
2011/10/24 0 0 0 492 0
2011/10/21 0 0 0 492 0
2011/10/20 0 0 0 492 0
2011/10/19 0 0 0 492 0
2011/10/18 0 0 0 492 0
2011/10/17 0 0 0 492 0
2011/10/14 0 0 0 492 0
2011/10/13 0 0 0 492 0
2011/10/12 0 0 0 492 0
2011/10/11 0 0 0 492 0
2011/10/07 0 0 0 492 0
2011/10/06 0 0 0 492 0
2011/10/05 0 0 0 492 0
2011/10/04 0 0 0 492 0
2011/10/03 492 492 492 492 1,000
2011/09/30 0 0 0 508 0
2011/09/29 0 0 0 508 0
2011/09/28 0 0 0 508 0
2011/09/27 508 508 508 508 1,000
2011/09/26 494 494 494 494 1,000
2011/09/22 0 0 0 509 0
2011/09/21 0 0 0 509 0
2011/09/20 0 0 0 509 0
2011/09/16 0 0 0 509 0
2011/09/15 0 0 0 509 0
2011/09/14 0 0 0 509 0
2011/09/13 0 0 0 509 0
2011/09/12 0 0 0 509 0
2011/09/09 0 0 0 509 0
2011/09/08 0 0 0 509 0
2011/09/07 0 0 0 509 0
2011/09/06 0 0 0 509 0
2011/09/05 509 509 509 509 1,000
2011/09/02 0 0 0 510 0
2011/09/01 510 510 510 510 1,000
2011/08/31 500 510 500 510 2,000
2011/08/30 0 0 0 517 0
2011/08/29 0 0 0 517 0
2011/08/26 517 517 517 517 1,000
2011/08/25 509 509 509 509 1,000
2011/08/24 500 510 500 510 2,000
2011/08/23 500 500 500 500 1,000
2011/08/22 0 0 0 492 0
2011/08/19 492 492 492 492 1,000
2011/08/18 0 0 0 502 0
2011/08/17 502 502 502 502 2,000
2011/08/16 0 0 0 510 0
2011/08/15 510 510 510 510 1,000
2011/08/12 510 510 510 510 1,000
2011/08/11 0 0 0 500 0
2011/08/10 0 0 0 500 0
2011/08/09 0 0 0 500 0
2011/08/08 0 0 0 500 0
2011/08/05 510 510 500 500 2,000
2011/08/04 0 0 0 520 0
2011/08/03 0 0 0 520 0
2011/08/02 0 0 0 520 0
2011/08/01 0 0 0 520 0
2011/07/29 513 520 510 520 4,000
2011/07/28 0 0 0 551 0
2011/07/27 0 0 0 551 0
2011/07/26 551 551 551 551 1,000
2011/07/25 0 0 0 551 0
2011/07/22 551 551 551 551 1,000
2011/07/21 0 0 0 560 0
2011/07/20 0 0 0 560 0
2011/07/19 0 0 0 560 0
2011/07/15 0 0 0 560 0
2011/07/14 0 0 0 560 0
2011/07/13 0 0 0 560 0
2011/07/12 0 0 0 560 0
2011/07/11 560 560 560 560 1,000
2011/07/08 0 0 0 600 0
2011/07/07 0 0 0 630 0
2011/07/06 0 0 0 630 0
2011/07/05 0 0 0 630 0
2011/07/04 630 630 630 630 4,000
2011/07/01 0 0 0 600 0
2011/06/30 600 600 600 600 7,000
2011/06/29 0 0 0 500 0
2011/06/28 0 0 0 500 0
2011/06/27 500 500 500 500 2,000
2011/06/24 500 500 500 500 1,000
2011/06/23 0 0 0 500 0
2011/06/22 0 0 0 500 0
2011/06/21 500 500 500 500 1,000
2011/06/20 498 498 498 498 1,000
2011/06/17 0 0 0 500 0
2011/06/16 0 0 0 500 0
2011/06/15 0 0 0 500 0
2011/06/14 500 500 500 500 1,000
2011/06/13 518 518 518 518 2,000
2011/06/10 0 0 0 508 0
2011/06/09 0 0 0 508 0
2011/06/08 0 0 0 508 0
2011/06/07 0 0 0 508 0
2011/06/06 0 0 0 508 0
2011/06/03 0 0 0 508 0
2011/06/02 0 0 0 508 0
2011/06/01 0 0 0 508 0
2011/05/31 0 0 0 508 0
2011/05/30 0 0 0 508 0
2011/05/27 0 0 0 508 0
2011/05/26 508 508 508 508 1,000
2011/05/25 0 0 0 500 0
2011/05/24 0 0 0 500 0
2011/05/23 0 0 0 500 0
2011/05/20 492 500 492 500 2,000
2011/05/19 0 0 0 510 0
2011/05/18 0 0 0 510 0
2011/05/17 0 0 0 510 0
2011/05/16 0 0 0 510 0
2011/05/13 0 0 0 510 0
2011/05/12 510 510 510 510 1,000
2011/05/11 494 510 494 510 2,000
2011/05/10 0 0 0 486 0
2011/05/09 486 486 486 486 1,000
2011/05/06 0 0 0 493 0
2011/05/02 0 0 0 493 0
2011/04/28 0 0 0 485 0
2011/04/27 484 485 484 485 10,000
2011/04/26 481 484 481 484 3,000
2011/04/25 474 474 474 474 1,000
2011/04/22 490 490 482 482 5,000
2011/04/21 0 0 0 500 0
2011/04/20 0 0 0 500 0
2011/04/19 0 0 0 500 0
2011/04/18 0 0 0 500 0
2011/04/15 0 0 0 500 0
2011/04/14 0 0 0 500 0
2011/04/13 0 0 0 500 0
2011/04/12 0 0 0 500 0
2011/04/11 500 500 500 500 2,000
2011/04/08 500 500 500 500 1,000
2011/04/07 0 0 0 530 0
2011/04/06 0 0 0 530 0
2011/04/05 0 0 0 530 0
2011/04/04 0 0 0 530 0
2011/04/01 530 530 530 530 1,000
2011/03/31 0 0 0 529 0
2011/03/30 0 0 0 529 0
2011/03/29 0 0 0 561 0
2011/03/28 561 561 561 561 1,000
2011/03/25 0 0 0 535 0
2011/03/24 535 535 535 535 1,000
2011/03/23 529 529 529 529 2,000
2011/03/22 500 500 500 500 2,000
2011/03/18 480 500 480 500 10,000
2011/03/17 0 0 0 481 0
2011/03/16 0 0 0 481 0
2011/03/15 501 501 481 481 3,000
2011/03/14 531 531 531 531 1,000
2011/03/11 600 600 600 600 1,000
2011/03/10 615 615 615 615 1,000
2011/03/09 0 0 0 605 0
2011/03/08 0 0 0 605 0
2011/03/07 605 605 605 605 2,000
2011/03/04 610 610 610 610 1,000
2011/03/03 0 0 0 625 0
2011/03/02 0 0 0 625 0
2011/03/01 625 625 625 625 1,000
2011/02/28 624 624 624 624 2,000
2011/02/25 0 0 0 625 0
2011/02/24 625 625 625 625 1,000
2011/02/23 620 625 620 625 2,000
2011/02/22 659 659 620 620 10,000
2011/02/21 686 686 686 686 1,000
2011/02/18 0 0 0 700 0
2011/02/17 690 700 690 700 3,000
2011/02/16 672 685 672 685 2,000
2011/02/15 0 0 0 675 0
2011/02/14 0 0 0 675 0
2011/02/10 0 0 0 675 0
2011/02/09 0 0 0 675 0
2011/02/08 0 0 0 675 0
2011/02/07 0 0 0 675 0
2011/02/04 0 0 0 675 0
2011/02/03 680 680 670 675 3,000
2011/02/02 680 680 680 680 1,000
2011/02/01 0 0 0 680 0
2011/01/31 680 680 680 680 2,000
2011/01/28 0 0 0 680 0
2011/01/27 0 0 0 680 0
2011/01/26 0 0 0 680 0
2011/01/25 0 0 0 680 0
2011/01/24 685 685 680 680 2,000
2011/01/21 680 680 680 680 1,000
2011/01/20 0 0 0 673 0
2011/01/19 673 673 673 673 1,000
2011/01/18 0 0 0 690 0
2011/01/17 690 690 690 690 3,000
2011/01/14 0 0 0 677 0
2011/01/13 0 0 0 677 0
2011/01/12 672 677 670 677 3,000
2011/01/11 0 0 0 667 0
2011/01/07 0 0 0 667 0
2011/01/06 667 667 667 667 1,000
2011/01/05 0 0 0 665 0
2011/01/04 0 0 0 665 0

このページの先頭へ