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
2015/12/30 983 990 982 982 2,000
2015/12/29 985 985 984 984 1,100
2015/12/28 989 989 979 980 1,800
2015/12/25 975 981 958 976 9,800
2015/12/24 978 981 975 975 5,200
2015/12/22 1,001 1,001 970 999 3,400
2015/12/21 990 1,012 981 1,012 1,500
2015/12/18 995 1,002 992 992 2,400
2015/12/17 989 990 989 990 600
2015/12/16 989 989 979 981 4,100
2015/12/15 985 989 985 989 1,200
2015/12/14 990 990 984 984 600
2015/12/11 1,000 1,000 980 980 8,900
2015/12/10 988 989 985 989 1,900
2015/12/09 991 991 988 989 1,800
2015/12/08 993 995 990 991 6,200
2015/12/07 993 995 991 993 2,500
2015/12/04 996 996 993 993 1,100
2015/12/03 996 996 994 996 1,300
2015/12/02 996 996 993 996 2,200
2015/12/01 991 996 991 996 3,800
2015/11/30 1,004 1,005 990 990 500
2015/11/27 996 996 994 994 1,300
2015/11/26 1,000 1,000 996 996 1,400
2015/11/25 995 1,000 994 1,000 2,800
2015/11/24 997 1,000 997 1,000 900
2015/11/20 995 996 994 994 2,300
2015/11/19 994 994 985 985 1,900
2015/11/18 985 990 980 980 2,400
2015/11/17 1,054 1,054 965 976 26,200
2015/11/16 1,005 1,018 1,005 1,005 2,900
2015/11/13 1,005 1,008 1,005 1,006 500
2015/11/12 1,010 1,010 1,007 1,007 1,100
2015/11/11 1,003 1,010 1,003 1,010 2,200
2015/11/10 1,007 1,007 1,006 1,006 300
2015/11/09 1,005 1,014 1,005 1,014 900
2015/11/06 998 1,002 998 1,002 4,900
2015/11/05 1,005 1,005 962 998 5,300
2015/11/04 1,010 1,010 1,005 1,005 600
2015/11/02 1,016 1,016 1,006 1,006 1,700
2015/10/30 1,010 1,010 1,009 1,010 400
2015/10/29 1,002 1,002 1,001 1,001 200
2015/10/27 1,014 1,014 1,005 1,005 300
2015/10/26 1,016 1,016 1,002 1,004 2,000
2015/10/23 986 1,100 982 1,014 13,800
2015/10/22 999 999 999 999 400
2015/10/21 980 995 979 995 2,600
2015/10/20 976 983 976 980 1,700
2015/10/19 978 978 976 976 700
2015/10/16 988 988 970 970 1,200
2015/10/15 982 984 967 984 2,200
2015/10/14 984 984 984 984 800
2015/10/13 986 986 984 984 1,300
2015/10/09 977 985 975 977 1,900
2015/10/08 980 980 977 977 800
2015/10/07 977 977 971 971 600
2015/10/06 965 979 965 979 300
2015/10/05 962 962 940 957 2,700
2015/10/02 965 965 965 965 200
2015/10/01 962 970 950 965 2,400
2015/09/30 927 947 927 947 700
2015/09/29 965 965 921 923 3,900
2015/09/28 1,002 1,002 965 965 6,900
2015/09/25 986 1,022 984 1,004 4,300
2015/09/24 1,022 1,022 1,010 1,010 300
2015/09/18 1,005 1,022 1,000 1,022 1,400
2015/09/17 1,013 1,013 986 990 900
2015/09/15 985 1,000 985 1,000 1,100
2015/09/14 1,021 1,021 984 1,010 1,800
2015/09/11 1,010 1,018 999 1,013 2,800
2015/09/10 1,013 1,020 970 1,000 8,600
2015/09/09 1,020 1,020 1,007 1,010 1,600
2015/09/08 1,001 1,014 1,001 1,014 500
2015/09/07 1,001 1,015 1,001 1,010 3,800
2015/09/04 1,038 1,038 1,038 1,038 200
2015/09/03 1,050 1,089 1,048 1,048 800
2015/09/02 1,071 1,080 1,070 1,080 800
2015/09/01 1,023 1,095 1,023 1,095 2,100
2015/08/31 1,034 1,040 1,034 1,035 1,500
2015/08/28 1,063 1,065 1,063 1,064 700
2015/08/27 1,095 1,095 1,062 1,062 3,600
2015/08/26 1,051 1,051 1,011 1,023 2,000
2015/08/25 1,050 1,051 1,022 1,031 4,200
2015/08/24 1,052 1,070 1,050 1,050 2,600
2015/08/21 1,082 1,088 1,063 1,067 4,900
2015/08/20 1,083 1,083 1,082 1,082 900
2015/08/18 1,099 1,099 1,099 1,099 100
2015/08/17 1,096 1,096 1,082 1,082 500
2015/08/14 1,090 1,096 1,082 1,096 900
2015/08/13 1,082 1,096 1,082 1,090 1,200
2015/08/12 1,087 1,110 1,086 1,086 1,600
2015/08/11 1,087 1,120 1,087 1,090 2,000
2015/08/10 1,100 1,101 1,084 1,087 2,900
2015/08/07 1,110 1,114 1,100 1,100 2,900
2015/08/06 1,120 1,120 1,114 1,114 1,100
2015/08/05 1,115 1,118 1,115 1,118 700
2015/08/04 1,128 1,128 1,120 1,120 400
2015/08/03 1,120 1,120 1,120 1,120 1,600
2015/07/31 1,121 1,122 1,111 1,120 2,100
2015/07/30 1,119 1,141 1,119 1,141 800
2015/07/29 1,120 1,143 1,120 1,143 700
2015/07/28 1,126 1,126 1,126 1,126 400
2015/07/27 1,149 1,149 1,140 1,149 2,200
2015/07/24 1,140 1,144 1,140 1,144 2,300
2015/07/23 1,140 1,140 1,135 1,135 400
2015/07/22 1,130 1,138 1,130 1,138 1,000
2015/07/21 1,124 1,130 1,124 1,130 3,000
2015/07/17 1,124 1,128 1,124 1,128 2,300
2015/07/16 1,119 1,125 1,118 1,123 1,200
2015/07/15 1,118 1,119 1,113 1,119 600
2015/07/14 1,111 1,119 1,111 1,118 1,200
2015/07/13 1,083 1,085 1,083 1,085 600
2015/07/10 1,080 1,085 1,080 1,085 4,200
2015/07/09 1,105 1,110 1,064 1,064 11,400
2015/07/08 1,112 1,112 1,112 1,112 900
2015/07/07 1,112 1,120 1,112 1,112 2,900
2015/07/06 1,110 1,112 1,105 1,105 2,500
2015/07/02 1,117 1,118 1,115 1,115 700
2015/07/01 1,111 1,118 1,105 1,118 2,100
2015/06/30 1,123 1,123 1,109 1,109 4,200
2015/06/29 1,131 1,131 1,101 1,124 7,500
2015/06/26 1,121 1,121 1,112 1,113 1,800
2015/06/25 1,112 1,120 1,112 1,116 1,000
2015/06/24 1,114 1,114 1,112 1,112 1,100
2015/06/23 1,113 1,113 1,112 1,112 2,100
2015/06/22 1,116 1,127 1,111 1,113 1,600
2015/06/19 1,116 1,116 1,115 1,115 1,700
2015/06/18 1,114 1,119 1,112 1,115 2,900
2015/06/17 1,120 1,120 1,114 1,115 1,000
2015/06/16 1,116 1,129 1,116 1,129 600
2015/06/15 1,119 1,130 1,119 1,119 1,500
2015/06/12 1,133 1,134 1,111 1,122 2,800
2015/06/11 1,144 1,144 1,133 1,139 2,400
2015/06/10 1,113 1,131 1,113 1,124 2,200
2015/06/09 1,120 1,123 1,109 1,120 5,000
2015/06/08 1,113 1,120 1,113 1,113 500
2015/06/05 1,115 1,115 1,110 1,112 800
2015/06/04 1,110 1,111 1,107 1,111 5,900
2015/06/03 1,119 1,128 1,116 1,116 3,200
2015/06/02 1,133 1,133 1,110 1,115 3,500
2015/06/01 1,122 1,130 1,115 1,123 3,700
2015/05/29 1,115 1,125 1,115 1,125 4,200
2015/05/28 1,121 1,121 1,115 1,115 1,100
2015/05/27 1,110 1,124 1,110 1,117 3,000
2015/05/26 1,105 1,110 1,104 1,109 2,800
2015/05/25 1,091 1,095 1,086 1,093 6,500
2015/05/22 1,097 1,098 1,090 1,093 3,200
2015/05/21 1,090 1,095 1,090 1,094 4,000
2015/05/20 1,086 1,088 1,080 1,082 8,000
2015/05/19 1,080 1,093 1,080 1,084 2,900
2015/05/18 1,105 1,105 1,080 1,088 10,400
2015/05/15 1,100 1,106 1,096 1,106 2,700
2015/05/14 1,106 1,107 1,091 1,093 13,400
2015/05/13 1,111 1,116 1,108 1,115 4,400
2015/05/12 1,129 1,129 1,108 1,113 9,400
2015/05/11 1,140 1,140 1,111 1,129 31,800
2015/05/08 1,163 1,178 1,161 1,165 2,800
2015/05/07 1,165 1,165 1,161 1,161 2,500
2015/05/01 1,180 1,180 1,158 1,163 6,700
2015/04/30 1,205 1,205 1,186 1,186 7,400
2015/04/28 1,188 1,194 1,186 1,186 2,500
2015/04/27 1,209 1,209 1,185 1,186 9,100
2015/04/24 1,235 1,235 1,180 1,193 42,200
2015/04/23 1,445 1,445 1,200 1,235 272,100
2015/04/22 1,155 1,155 1,145 1,145 500
2015/04/21 1,143 1,150 1,143 1,149 1,600
2015/04/20 1,145 1,147 1,141 1,141 2,100
2015/04/17 1,143 1,146 1,143 1,145 800
2015/04/16 1,141 1,149 1,141 1,141 1,700
2015/04/15 1,149 1,149 1,140 1,140 400
2015/04/14 1,136 1,152 1,136 1,145 3,400
2015/04/13 1,141 1,145 1,135 1,140 9,000
2015/04/10 1,159 1,159 1,140 1,154 3,800
2015/04/09 1,153 1,161 1,152 1,160 7,400
2015/04/08 1,153 1,154 1,142 1,153 3,100
2015/04/07 1,150 1,160 1,148 1,155 2,200
2015/04/06 1,139 1,142 1,139 1,142 1,700
2015/04/03 1,140 1,140 1,139 1,139 800
2015/04/02 1,140 1,140 1,139 1,139 2,900
2015/04/01 1,141 1,142 1,134 1,142 10,400
2015/03/31 1,143 1,153 1,136 1,140 1,500
2015/03/30 1,168 1,168 1,141 1,145 8,700
2015/03/27 1,200 1,200 1,150 1,168 4,400
2015/03/26 1,215 1,220 1,215 1,216 5,300
2015/03/25 1,210 1,221 1,206 1,215 7,500
2015/03/24 1,215 1,235 1,200 1,210 5,200
2015/03/23 1,215 1,240 1,206 1,210 16,300
2015/03/20 1,206 1,215 1,206 1,210 5,300
2015/03/19 1,200 1,207 1,196 1,207 3,800
2015/03/18 1,195 1,204 1,194 1,204 2,200
2015/03/17 1,191 1,195 1,191 1,194 11,800
2015/03/16 1,180 1,194 1,172 1,190 5,900
2015/03/13 1,170 1,246 1,155 1,180 9,000
2015/03/12 1,160 1,160 1,150 1,155 3,100
2015/03/11 1,150 1,159 1,149 1,159 3,600
2015/03/10 1,147 1,165 1,147 1,151 5,400
2015/03/09 1,139 1,142 1,135 1,142 6,400
2015/03/06 1,149 1,149 1,134 1,139 12,100
2015/03/05 1,146 1,156 1,146 1,150 5,800
2015/03/04 1,140 1,146 1,131 1,135 5,600
2015/03/03 1,156 1,157 1,139 1,140 13,200
2015/03/02 1,140 1,157 1,131 1,155 11,100
2015/02/27 1,149 1,149 1,130 1,140 6,700
2015/02/26 1,134 1,154 1,134 1,149 6,000
2015/02/25 1,129 1,139 1,120 1,127 8,300
2015/02/24 1,130 1,140 1,115 1,133 11,400
2015/02/23 1,124 1,142 1,124 1,131 7,100
2015/02/20 1,109 1,129 1,106 1,129 12,600
2015/02/19 1,108 1,120 1,075 1,115 20,500
2015/02/18 1,122 1,122 1,107 1,110 10,900
2015/02/17 1,140 1,140 1,050 1,122 46,400
2015/02/16 1,163 1,171 1,157 1,162 20,000
2015/02/13 1,163 1,180 1,160 1,164 4,000
2015/02/12 1,168 1,170 1,165 1,166 14,500
2015/02/10 1,162 1,185 1,162 1,175 2,400
2015/02/09 1,160 1,168 1,158 1,168 2,100
2015/02/06 1,161 1,168 1,155 1,158 4,200
2015/02/05 1,160 1,160 1,155 1,159 6,100
2015/02/04 1,165 1,187 1,159 1,163 10,200
2015/02/03 1,179 1,194 1,170 1,171 9,200
2015/02/02 1,183 1,183 1,178 1,178 9,900
2015/01/30 1,188 1,188 1,188 1,188 200
2015/01/29 1,190 1,190 1,178 1,178 11,000
2015/01/28 1,179 1,189 1,179 1,189 14,800
2015/01/27 1,190 1,190 1,180 1,182 1,300
2015/01/26 1,184 1,184 1,178 1,179 8,900
2015/01/23 1,195 1,195 1,183 1,183 1,100
2015/01/22 1,179 1,179 1,178 1,179 4,100
2015/01/21 1,179 1,179 1,178 1,178 12,300
2015/01/20 1,180 1,195 1,180 1,182 1,800
2015/01/19 1,195 1,195 1,181 1,184 3,100
2015/01/16 1,200 1,200 1,198 1,198 300
2015/01/15 1,200 1,203 1,181 1,190 1,700
2015/01/14 1,214 1,214 1,179 1,209 2,000
2015/01/13 1,178 1,215 1,178 1,214 3,500
2015/01/09 1,193 1,205 1,177 1,177 4,800
2015/01/08 1,172 1,189 1,171 1,174 5,100
2015/01/07 1,175 1,200 1,172 1,175 6,100
2015/01/06 1,180 1,180 1,160 1,180 3,800
2015/01/05 1,200 1,204 1,180 1,190 2,200

このページの先頭へ