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
2017/12/29 957 961 953 953 3,300
2017/12/28 957 957 957 957 200
2017/12/27 957 957 956 957 700
2017/12/26 960 960 954 957 3,600
2017/12/25 960 960 955 960 4,000
2017/12/22 959 960 959 960 4,100
2017/12/21 960 960 959 960 700
2017/12/20 960 960 958 958 1,200
2017/12/19 961 961 960 960 1,200
2017/12/18 961 964 961 964 1,200
2017/12/15 963 963 963 963 300
2017/12/14 960 963 960 963 700
2017/12/13 962 962 961 961 500
2017/12/12 968 968 963 963 2,000
2017/12/11 961 965 960 965 4,600
2017/12/08 965 965 961 961 2,600
2017/12/07 961 961 961 961 500
2017/12/06 961 963 961 961 1,100
2017/12/05 960 960 957 960 400
2017/12/04 965 965 963 963 3,500
2017/12/01 958 960 956 960 1,600
2017/11/30 952 952 951 951 1,300
2017/11/29 957 957 954 954 4,000
2017/11/28 963 963 959 959 900
2017/11/27 965 965 958 965 3,800
2017/11/24 962 964 959 964 1,200
2017/11/22 962 962 958 960 1,200
2017/11/21 958 962 958 958 1,900
2017/11/20 960 960 960 960 500
2017/11/17 960 960 960 960 500
2017/11/16 959 960 958 960 2,800
2017/11/15 961 961 959 959 5,400
2017/11/14 960 960 960 960 1,000
2017/11/13 960 960 960 960 100
2017/11/10 961 961 960 960 1,000
2017/11/09 960 964 960 961 4,100
2017/11/08 970 970 960 960 6,600
2017/11/07 967 967 961 966 3,000
2017/11/06 961 965 960 965 5,100
2017/11/02 963 963 963 963 1,400
2017/11/01 966 969 965 969 2,300
2017/10/31 964 969 964 969 800
2017/10/30 964 968 964 964 1,600
2017/10/27 965 965 963 964 2,300
2017/10/26 970 972 965 965 4,900
2017/10/25 964 970 964 970 3,400
2017/10/24 964 967 964 967 4,000
2017/10/23 965 966 963 964 2,300
2017/10/20 963 963 963 963 600
2017/10/19 966 966 966 966 200
2017/10/18 964 964 961 961 2,300
2017/10/17 965 965 965 965 1,600
2017/10/16 965 965 963 965 2,300
2017/10/13 965 965 964 964 1,400
2017/10/12 969 970 965 965 2,000
2017/10/11 967 968 965 968 1,300
2017/10/10 965 971 963 963 1,700
2017/10/06 968 971 964 964 2,600
2017/10/05 972 972 965 971 3,100
2017/10/04 974 975 970 972 3,700
2017/10/03 974 975 969 970 3,100
2017/10/02 969 974 965 974 1,900
2017/09/29 965 965 965 965 700
2017/09/28 970 970 966 966 1,000
2017/09/27 965 975 965 975 1,400
2017/09/26 973 974 967 974 2,800
2017/09/25 973 973 965 972 2,300
2017/09/22 973 973 958 968 3,200
2017/09/21 970 978 970 973 5,000
2017/09/20 968 970 968 969 1,100
2017/09/19 968 972 962 962 6,700
2017/09/15 963 967 962 967 2,400
2017/09/14 965 966 965 965 1,600
2017/09/13 973 973 964 965 800
2017/09/12 968 972 950 961 4,000
2017/09/11 968 968 966 966 2,100
2017/09/07 977 977 968 968 1,300
2017/09/06 961 969 961 969 700
2017/09/05 969 969 966 966 1,000
2017/09/04 978 978 971 971 500
2017/09/01 975 980 968 968 1,000
2017/08/31 978 978 968 968 1,700
2017/08/30 970 979 970 979 900
2017/08/29 970 977 970 977 1,000
2017/08/28 974 974 970 970 2,000
2017/08/25 970 974 960 974 1,400
2017/08/24 965 965 961 961 1,900
2017/08/23 972 972 968 968 300
2017/08/22 973 977 970 970 1,700
2017/08/21 968 973 968 973 1,200
2017/08/18 967 967 967 967 200
2017/08/17 967 970 965 968 1,700
2017/08/16 967 967 966 967 2,300
2017/08/15 980 980 967 967 1,200
2017/08/14 967 967 965 966 1,200
2017/08/10 987 987 971 971 1,200
2017/08/09 983 987 977 977 1,600
2017/08/08 989 989 980 981 2,200
2017/08/07 990 990 982 982 2,000
2017/08/04 987 987 985 985 600
2017/08/03 994 994 985 985 2,900
2017/08/02 988 995 988 988 3,000
2017/08/01 995 1,006 990 999 7,200
2017/07/31 1,000 1,008 1,000 1,008 6,000
2017/07/28 1,004 1,004 994 997 1,700
2017/07/27 1,004 1,004 1,000 1,003 1,000
2017/07/26 1,004 1,004 1,004 1,004 900
2017/07/25 1,004 1,004 993 1,000 2,200
2017/07/24 996 1,004 996 1,004 900
2017/07/21 999 999 999 999 500
2017/07/20 995 995 995 995 100
2017/07/19 996 996 995 995 200
2017/07/18 1,000 1,000 995 995 600
2017/07/14 999 1,002 999 1,002 500
2017/07/13 996 996 996 996 100
2017/07/12 1,002 1,002 995 995 2,500
2017/07/11 1,005 1,006 995 995 2,500
2017/07/10 1,005 1,005 1,005 1,005 200
2017/07/07 993 1,012 993 1,012 5,500
2017/07/06 997 998 992 998 1,600
2017/07/05 998 999 991 991 1,600
2017/07/04 997 997 994 994 500
2017/07/03 991 1,004 991 1,002 2,300
2017/06/30 993 997 990 990 2,400
2017/06/29 1,011 1,011 991 992 5,700
2017/06/28 992 998 991 996 2,000
2017/06/27 1,001 1,001 992 999 1,400
2017/06/26 1,001 1,001 990 1,000 5,500
2017/06/23 999 1,000 999 1,000 600
2017/06/22 997 1,001 995 996 2,000
2017/06/21 1,003 1,003 995 997 2,100
2017/06/20 998 999 995 999 2,400
2017/06/19 998 998 997 998 2,500
2017/06/16 999 999 998 999 2,500
2017/06/15 1,000 1,000 999 999 1,000
2017/06/14 1,000 1,000 1,000 1,000 3,500
2017/06/13 1,000 1,006 999 1,006 4,000
2017/06/12 1,015 1,015 998 1,007 3,200
2017/06/09 999 1,011 997 1,011 3,300
2017/06/08 1,012 1,012 999 999 6,900
2017/06/07 1,014 1,015 1,005 1,005 3,200
2017/06/06 1,007 1,015 1,007 1,011 1,000
2017/06/05 1,008 1,013 1,008 1,013 1,500
2017/06/02 1,008 1,016 1,007 1,007 1,800
2017/06/01 1,015 1,016 1,003 1,008 2,100
2017/05/31 1,008 1,017 1,005 1,014 1,500
2017/05/30 1,002 1,005 1,002 1,002 2,000
2017/05/29 1,018 1,018 1,005 1,006 2,200
2017/05/26 1,013 1,013 1,006 1,010 1,700
2017/05/25 1,011 1,013 1,005 1,009 3,100
2017/05/24 1,014 1,017 1,000 1,005 3,900
2017/05/23 1,010 1,021 1,010 1,012 1,800
2017/05/22 1,029 1,029 1,005 1,009 1,800
2017/05/19 1,008 1,020 1,008 1,020 1,800
2017/05/18 1,009 1,010 1,000 1,007 2,300
2017/05/17 1,012 1,013 1,010 1,010 2,300
2017/05/16 1,023 1,030 1,010 1,011 9,800
2017/05/15 1,035 1,040 1,010 1,021 23,200
2017/05/12 1,071 1,088 1,071 1,077 2,700
2017/05/11 1,075 1,079 1,070 1,072 3,100
2017/05/10 1,080 1,081 1,078 1,081 500
2017/05/09 1,081 1,090 1,075 1,079 4,300
2017/05/08 1,075 1,081 1,075 1,081 1,300
2017/05/02 1,067 1,074 1,066 1,069 1,600
2017/05/01 1,065 1,070 1,065 1,067 1,600
2017/04/28 1,081 1,081 1,065 1,075 2,600
2017/04/27 1,087 1,097 1,070 1,083 4,000
2017/04/26 1,119 1,125 1,063 1,080 20,900
2017/04/25 1,062 1,349 1,062 1,089 182,400
2017/04/24 1,061 1,061 1,049 1,049 4,300
2017/04/21 1,059 1,061 1,051 1,061 1,000
2017/04/20 1,059 1,059 1,059 1,059 1,700
2017/04/19 1,046 1,046 1,046 1,046 800
2017/04/18 1,043 1,046 1,043 1,046 500
2017/04/17 1,050 1,050 1,049 1,050 1,300
2017/04/14 1,053 1,060 1,053 1,060 1,400
2017/04/13 1,055 1,057 1,051 1,057 1,200
2017/04/12 1,059 1,059 1,055 1,055 10,500
2017/04/11 1,065 1,065 1,060 1,060 3,000
2017/04/10 1,059 1,064 1,059 1,064 1,700
2017/04/07 1,100 1,115 1,051 1,058 3,700
2017/04/06 1,042 1,089 1,041 1,051 2,500
2017/04/05 1,077 1,077 1,043 1,043 2,500
2017/04/04 1,102 1,102 1,080 1,080 2,900
2017/04/03 1,125 1,125 1,117 1,123 700
2017/03/31 1,145 1,146 1,115 1,117 3,400
2017/03/30 1,155 1,155 1,146 1,146 1,000
2017/03/29 1,174 1,174 1,155 1,158 6,300
2017/03/28 1,201 1,210 1,198 1,210 10,200
2017/03/27 1,217 1,217 1,205 1,211 4,200
2017/03/24 1,242 1,242 1,212 1,224 1,000
2017/03/23 1,226 1,227 1,210 1,225 1,700
2017/03/22 1,225 1,250 1,200 1,221 4,800
2017/03/21 1,255 1,258 1,226 1,226 13,100
2017/03/17 1,258 1,278 1,258 1,278 3,100
2017/03/16 1,271 1,295 1,255 1,265 7,700
2017/03/15 1,279 1,280 1,270 1,270 2,600
2017/03/14 1,277 1,280 1,266 1,279 5,200
2017/03/13 1,250 1,264 1,250 1,264 3,500
2017/03/10 1,250 1,253 1,235 1,250 5,000
2017/03/09 1,223 1,234 1,221 1,234 4,200
2017/03/08 1,224 1,225 1,220 1,220 2,200
2017/03/07 1,221 1,222 1,212 1,221 1,800
2017/03/06 1,219 1,220 1,218 1,219 1,100
2017/03/03 1,215 1,219 1,211 1,216 3,300
2017/03/02 1,218 1,218 1,195 1,213 5,400
2017/03/01 1,200 1,212 1,200 1,203 5,000
2017/02/28 1,197 1,200 1,196 1,200 2,400
2017/02/27 1,196 1,199 1,189 1,195 5,400
2017/02/24 1,198 1,198 1,190 1,194 3,800
2017/02/23 1,180 1,188 1,170 1,177 6,400
2017/02/22 1,177 1,178 1,174 1,178 2,700
2017/02/21 1,176 1,176 1,173 1,176 2,500
2017/02/20 1,170 1,173 1,162 1,173 2,900
2017/02/17 1,160 1,164 1,160 1,161 1,500
2017/02/16 1,166 1,166 1,161 1,166 1,300
2017/02/15 1,160 1,166 1,160 1,166 900
2017/02/14 1,165 1,165 1,164 1,164 500
2017/02/13 1,161 1,161 1,155 1,155 2,000
2017/02/10 1,164 1,164 1,148 1,155 1,000
2017/02/09 1,165 1,165 1,164 1,164 400
2017/02/08 1,145 1,164 1,145 1,164 1,400
2017/02/07 1,157 1,160 1,157 1,160 800
2017/02/06 1,158 1,158 1,149 1,158 1,800
2017/02/03 1,150 1,155 1,149 1,154 1,700
2017/02/02 1,141 1,159 1,141 1,150 2,100
2017/02/01 1,150 1,153 1,144 1,144 4,400
2017/01/31 1,175 1,178 1,161 1,161 1,100
2017/01/30 1,174 1,178 1,160 1,178 2,800
2017/01/27 1,178 1,179 1,160 1,175 1,400
2017/01/26 1,179 1,179 1,178 1,178 1,100
2017/01/25 1,154 1,175 1,154 1,175 3,900
2017/01/24 1,150 1,162 1,149 1,153 2,100
2017/01/23 1,151 1,156 1,151 1,156 1,200
2017/01/20 1,162 1,162 1,151 1,151 900
2017/01/19 1,160 1,160 1,151 1,160 1,000
2017/01/18 1,155 1,160 1,155 1,160 2,600
2017/01/17 1,166 1,169 1,153 1,159 1,200
2017/01/16 1,172 1,172 1,166 1,166 300
2017/01/13 1,151 1,169 1,151 1,166 1,500
2017/01/12 1,174 1,174 1,145 1,169 4,000
2017/01/11 1,168 1,168 1,165 1,167 3,100
2017/01/10 1,162 1,166 1,150 1,166 3,200
2017/01/06 1,139 1,163 1,137 1,162 5,200
2017/01/05 1,137 1,137 1,132 1,137 1,700
2017/01/04 1,134 1,138 1,127 1,136 1,900

このページの先頭へ