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
2020/12/28 910 910 895 905 1,400
2020/12/25 880 895 880 895 2,900
2020/12/24 887 887 857 884 18,200
2020/12/23 874 890 874 875 1,000
2020/12/22 884 884 880 880 1,000
2020/12/21 862 889 850 887 2,600
2020/12/18 880 880 865 865 2,800
2020/12/17 880 880 880 880 100
2020/12/15 880 885 880 880 2,000
2020/12/14 881 891 881 889 1,800
2020/12/11 917 917 890 891 6,500
2020/12/10 902 910 894 894 2,400
2020/12/09 913 913 895 902 1,300
2020/12/08 911 914 911 912 1,300
2020/12/07 917 917 917 917 600
2020/12/04 915 915 914 915 1,900
2020/12/03 890 898 890 898 400
2020/12/02 890 890 890 890 1,000
2020/12/01 895 895 895 895 100
2020/11/30 880 895 880 895 1,300
2020/11/27 900 900 880 880 2,100
2020/11/26 915 915 915 915 1,200
2020/11/25 903 903 900 900 300
2020/11/24 883 892 883 892 400
2020/11/20 900 900 883 883 1,300
2020/11/18 900 900 900 900 300
2020/11/16 918 918 918 918 100
2020/11/11 913 913 911 911 2,500
2020/11/10 914 914 913 913 400
2020/11/09 913 914 900 900 800
2020/11/06 910 910 910 910 100
2020/11/05 915 915 902 902 600
2020/11/04 915 915 915 915 200
2020/10/29 901 901 901 901 200
2020/10/28 912 916 901 916 300
2020/10/27 927 927 927 927 200
2020/10/26 927 927 927 927 1,000
2020/10/23 923 925 923 925 200
2020/10/22 924 924 923 923 200
2020/10/21 913 924 913 924 200
2020/10/20 918 918 912 912 200
2020/10/16 928 930 928 930 400
2020/10/12 916 931 916 918 800
2020/10/09 940 940 931 931 1,900
2020/10/08 925 936 915 936 1,200
2020/10/07 929 929 911 911 500
2020/10/05 904 905 904 905 600
2020/10/02 891 891 891 891 100
2020/09/28 919 919 919 919 1,000
2020/09/25 920 920 895 913 1,600
2020/09/24 928 928 913 920 900
2020/09/23 913 913 913 913 300
2020/09/18 929 929 919 928 1,200
2020/09/17 914 928 914 925 400
2020/09/16 913 913 901 913 400
2020/09/14 928 928 928 928 100
2020/09/11 930 930 929 929 2,000
2020/09/10 908 929 905 929 3,600
2020/09/09 910 930 886 930 4,500
2020/09/08 866 925 866 925 2,600
2020/09/07 840 860 840 851 800
2020/09/04 851 855 850 855 300
2020/09/03 841 841 841 841 200
2020/09/02 844 844 835 835 600
2020/09/01 843 843 843 843 900
2020/08/31 862 862 840 840 700
2020/08/28 865 865 853 853 1,100
2020/08/27 866 866 865 865 1,100
2020/08/26 885 885 882 882 4,000
2020/08/25 863 870 863 870 1,400
2020/08/24 863 863 863 863 5,000
2020/08/21 863 863 863 863 100
2020/08/20 835 858 835 858 700
2020/08/19 847 848 847 848 700
2020/08/18 835 853 835 848 1,600
2020/08/17 851 851 835 835 1,300
2020/08/14 850 862 832 832 2,300
2020/08/13 845 847 845 847 2,100
2020/08/12 850 875 850 860 1,100
2020/08/11 915 915 798 855 41,700
2020/08/07 880 884 880 883 500
2020/08/06 878 878 863 863 500
2020/08/05 857 857 857 857 100
2020/08/04 856 857 856 857 300
2020/08/03 863 863 850 850 300
2020/07/30 880 880 880 880 100
2020/07/28 884 888 880 880 1,700
2020/07/27 893 899 893 899 800
2020/07/22 906 923 906 923 1,000
2020/07/21 900 909 900 906 900
2020/07/20 897 897 897 897 100
2020/07/17 895 895 895 895 200
2020/07/16 864 871 864 871 300
2020/07/15 860 869 860 869 400
2020/07/13 875 875 875 875 100
2020/07/10 897 897 890 890 1,500
2020/07/09 878 878 878 878 300
2020/07/08 886 886 858 879 1,500
2020/07/07 889 889 889 889 200
2020/07/03 897 897 878 878 300
2020/07/02 857 899 857 899 2,200
2020/07/01 893 893 857 857 1,800
2020/06/30 899 899 869 899 400
2020/06/29 870 899 870 899 500
2020/06/26 928 928 914 914 2,500
2020/06/25 906 935 887 898 5,100
2020/06/24 882 887 858 863 1,200
2020/06/23 901 901 880 880 900
2020/06/19 896 896 896 896 100
2020/06/18 889 924 861 924 4,300
2020/06/16 852 871 852 869 500
2020/06/15 875 875 851 851 1,200
2020/06/12 886 886 886 886 100
2020/06/11 926 926 890 890 4,100
2020/06/10 890 923 890 923 4,300
2020/06/09 860 890 860 890 600
2020/06/08 856 866 843 866 2,400
2020/06/05 845 848 845 848 900
2020/06/04 840 849 840 847 1,000
2020/06/03 840 840 839 839 500
2020/06/02 840 840 831 839 2,300
2020/06/01 865 865 845 845 1,800
2020/05/29 855 855 855 855 300
2020/05/28 863 863 850 854 1,800
2020/05/27 871 873 862 863 1,900
2020/05/26 892 892 849 879 2,000
2020/05/25 834 862 834 862 1,000
2020/05/21 831 831 828 828 300
2020/05/20 820 840 820 830 400
2020/05/15 840 840 827 836 2,200
2020/05/14 870 876 870 870 1,000
2020/05/13 868 900 868 877 5,000
2020/05/12 860 866 860 866 1,000
2020/05/11 860 860 855 859 2,100
2020/05/08 832 853 832 845 1,100
2020/05/07 825 825 817 817 200
2020/05/01 831 831 829 829 300
2020/04/30 839 839 829 829 700
2020/04/27 858 858 854 854 1,300
2020/04/24 830 842 830 842 400
2020/04/23 839 849 839 849 700
2020/04/22 815 826 815 826 200
2020/04/21 817 817 811 811 200
2020/04/20 813 817 813 817 600
2020/04/17 817 817 812 813 900
2020/04/16 845 845 828 828 300
2020/04/15 864 864 847 851 800
2020/04/14 851 863 851 862 1,000
2020/04/13 855 855 855 855 200
2020/04/10 869 870 869 870 1,500
2020/04/09 851 862 849 862 1,600
2020/04/08 845 852 843 845 1,300
2020/04/07 796 852 796 852 2,900
2020/04/06 814 844 814 826 2,000
2020/04/03 833 833 821 829 500
2020/04/02 837 848 837 848 700
2020/04/01 856 857 822 837 1,100
2020/03/31 830 867 830 848 1,400
2020/03/30 774 829 774 829 300
2020/03/27 891 891 841 871 800
2020/03/26 872 877 801 877 6,100
2020/03/25 820 844 820 843 6,600
2020/03/24 783 783 783 783 500
2020/03/23 725 790 668 782 8,700
2020/03/19 725 742 725 729 1,000
2020/03/18 710 745 710 711 4,000
2020/03/17 708 733 708 722 2,900
2020/03/16 714 759 714 738 2,700
2020/03/13 741 751 725 729 6,500
2020/03/12 784 784 750 750 3,600
2020/03/11 813 813 780 781 3,600
2020/03/10 747 783 730 775 12,000
2020/03/09 768 783 741 763 15,000
2020/03/06 836 836 780 783 10,200
2020/03/05 802 866 802 830 18,500
2020/03/04 785 831 782 802 11,200
2020/03/03 829 884 782 818 30,600
2020/03/02 810 835 770 799 44,500
2020/02/28 935 953 844 844 138,600
2020/02/27 1,246 1,359 930 994 568,200
2020/02/26 961 1,066 930 1,066 136,500
2020/02/25 866 1,018 865 916 70,600
2020/02/21 871 905 864 880 5,400
2020/02/20 882 898 854 894 7,200
2020/02/19 866 871 866 870 300
2020/02/18 901 902 865 865 7,000
2020/02/17 895 938 889 901 12,400
2020/02/13 895 895 895 895 100
2020/02/12 894 894 887 887 600
2020/02/10 927 927 888 888 2,200
2020/02/07 875 885 875 884 1,600
2020/02/06 879 884 879 884 300
2020/02/05 885 913 872 873 3,800
2020/02/04 874 886 874 875 1,000
2020/02/03 867 890 861 870 3,200
2020/01/31 868 896 867 896 4,900
2020/01/30 882 899 880 882 1,700
2020/01/29 901 911 896 896 1,900
2020/01/28 902 907 902 903 1,600
2020/01/27 931 931 911 914 3,800
2020/01/24 909 913 908 913 1,000
2020/01/23 914 914 908 908 900
2020/01/22 910 914 909 911 1,600
2020/01/21 908 917 905 914 2,200
2020/01/20 905 917 905 909 3,200
2020/01/17 895 909 894 905 2,200
2020/01/16 889 911 889 895 6,400
2020/01/15 878 1,034 877 896 84,100
2020/01/14 873 884 873 884 1,000
2020/01/10 877 880 874 880 3,300
2020/01/09 864 874 864 870 1,100
2020/01/08 865 867 850 862 7,700
2020/01/07 856 860 856 860 900
2020/01/06 850 860 850 855 1,500

このページの先頭へ