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
2021/12/30 881 882 881 882 200
2021/12/29 881 881 866 866 200
2021/12/28 881 887 874 876 13,300
2021/12/27 882 882 872 872 2,600
2021/12/24 895 899 895 897 1,200
2021/12/23 895 895 882 891 300
2021/12/22 888 888 888 888 100
2021/12/20 880 890 875 890 400
2021/12/17 891 891 891 891 100
2021/12/15 876 891 870 891 700
2021/12/13 893 893 874 891 3,200
2021/12/10 878 886 866 886 5,900
2021/12/09 880 880 879 880 4,800
2021/12/08 909 910 880 885 3,400
2021/12/07 899 909 899 909 1,400
2021/12/06 908 908 898 898 1,700
2021/12/03 883 890 883 890 400
2021/12/02 876 898 876 898 400
2021/12/01 890 890 890 890 400
2021/11/30 880 880 880 880 100
2021/11/26 889 889 874 889 1,900
2021/11/25 879 889 879 889 500
2021/11/24 873 879 873 879 400
2021/11/19 866 867 865 867 400
2021/11/18 874 874 874 874 300
2021/11/17 874 874 874 874 100
2021/11/15 889 889 874 874 1,200
2021/11/11 893 893 893 893 6,000
2021/11/10 886 894 885 894 300
2021/11/09 890 890 887 890 400
2021/11/08 890 890 890 890 300
2021/11/05 890 890 890 890 100
2021/11/04 878 881 875 875 900
2021/11/01 878 878 878 878 100
2021/10/29 878 878 878 878 100
2021/10/27 891 891 880 880 2,100
2021/10/26 909 909 885 885 4,900
2021/10/25 900 910 900 910 500
2021/10/22 896 904 896 904 200
2021/10/21 891 891 891 891 300
2021/10/20 891 891 891 891 100
2021/10/18 892 892 891 891 800
2021/10/12 907 907 907 907 500
2021/10/11 907 907 907 907 1,800
2021/10/08 909 909 890 903 2,500
2021/10/07 905 905 905 905 100
2021/09/27 905 905 899 899 1,300
2021/09/24 905 910 902 905 600
2021/09/22 903 903 903 903 300
2021/09/21 900 900 900 900 100
2021/09/15 900 900 900 900 100
2021/09/14 900 915 900 912 800
2021/09/13 901 901 900 900 700
2021/09/10 920 920 920 920 2,000
2021/09/09 905 905 900 905 900
2021/09/07 897 900 897 900 300
2021/09/06 896 896 896 896 100
2021/08/30 907 907 881 881 700
2021/08/27 893 893 893 893 200
2021/08/26 904 904 893 893 1,200
2021/08/25 895 905 895 902 800
2021/08/23 895 895 892 895 400
2021/08/19 880 884 873 884 1,100
2021/08/18 895 895 895 895 100
2021/08/13 887 887 886 886 500
2021/08/12 889 910 887 887 2,200
2021/08/11 910 910 902 909 2,000
2021/08/10 893 894 875 885 1,400
2021/08/06 909 909 901 901 300
2021/08/05 900 909 900 909 200
2021/08/02 888 888 888 888 100
2021/07/30 887 887 887 887 300
2021/07/29 887 887 887 887 300
2021/07/28 892 892 887 887 200
2021/07/27 910 910 895 907 1,900
2021/07/26 870 885 870 884 1,000
2021/07/21 882 891 882 885 600
2021/07/20 875 887 875 887 300
2021/07/19 877 877 875 875 200
2021/07/16 876 881 876 881 400
2021/07/15 887 889 861 868 1,800
2021/07/14 872 894 862 885 4,400
2021/07/13 888 888 886 887 700
2021/07/12 888 888 887 887 200
2021/07/09 900 900 887 896 2,500
2021/07/08 904 905 898 904 1,100
2021/07/07 903 904 903 903 400
2021/07/06 909 909 905 905 200
2021/07/02 894 894 894 894 100
2021/07/01 894 894 894 894 600
2021/06/30 909 909 894 894 500
2021/06/29 911 911 911 911 100
2021/06/28 925 925 925 925 4,400
2021/06/25 882 895 882 895 1,000
2021/06/24 887 887 887 887 100
2021/06/23 901 905 881 889 2,600
2021/06/21 901 901 901 901 100
2021/06/17 911 911 872 902 1,400
2021/06/14 919 919 919 919 100
2021/06/11 942 942 915 915 3,700
2021/06/10 903 923 903 923 1,700
2021/06/09 895 896 895 896 200
2021/06/08 897 905 897 900 1,100
2021/06/07 885 893 885 886 800
2021/06/04 873 873 873 873 400
2021/06/03 873 873 872 873 400
2021/05/31 886 886 886 886 100
2021/05/27 879 886 879 886 400
2021/05/26 900 900 888 888 1,400
2021/05/25 887 889 885 885 700
2021/05/24 875 877 873 873 600
2021/05/21 890 890 875 875 300
2021/05/20 872 872 870 870 1,200
2021/05/18 851 888 851 880 1,200
2021/05/17 849 877 840 851 12,100
2021/05/14 877 888 877 877 800
2021/05/13 885 889 870 874 1,500
2021/05/12 930 1,066 880 880 34,200
2021/05/11 922 922 922 922 1,700
2021/05/10 906 917 906 917 800
2021/05/07 910 910 900 909 400
2021/05/06 899 907 899 907 300
2021/04/28 899 899 899 899 100
2021/04/26 930 930 902 902 1,300
2021/04/23 888 910 888 910 500
2021/04/22 885 885 885 885 1,300
2021/04/21 880 887 865 887 2,600
2021/04/20 899 903 898 898 300
2021/04/19 897 904 889 904 500
2021/04/16 904 904 896 896 1,300
2021/04/15 895 930 895 904 2,300
2021/04/13 903 903 903 903 100
2021/04/12 905 905 904 904 600
2021/04/09 929 929 926 927 1,900
2021/04/08 914 914 903 908 1,000
2021/04/07 886 901 886 901 300
2021/04/02 884 884 882 882 200
2021/04/01 883 883 883 883 100
2021/03/31 899 901 894 894 1,100
2021/03/30 908 908 901 901 400
2021/03/29 901 915 901 913 3,900
2021/03/26 945 945 945 945 1,400
2021/03/25 925 930 925 930 500
2021/03/24 912 912 911 911 200
2021/03/23 920 920 920 920 200
2021/03/22 907 922 907 916 600
2021/03/19 915 915 915 915 100
2021/03/18 902 902 902 902 100
2021/03/17 910 915 910 915 600
2021/03/15 915 915 915 915 500
2021/03/12 885 915 885 915 800
2021/03/11 900 900 885 885 2,400
2021/03/10 893 898 893 898 400
2021/03/09 887 890 887 890 500
2021/03/08 887 887 887 887 100
2021/03/05 878 883 869 883 2,900
2021/03/04 883 883 868 875 700
2021/03/03 898 898 898 898 300
2021/03/02 897 897 897 897 200
2021/02/26 890 890 889 889 1,300
2021/02/25 889 892 882 890 1,400
2021/02/22 882 882 880 880 300
2021/02/19 870 870 870 870 400
2021/02/18 876 876 876 876 800
2021/02/17 876 889 876 880 700
2021/02/16 875 889 875 876 1,100
2021/02/15 884 884 884 884 100
2021/02/12 890 890 875 875 2,900
2021/02/10 890 890 882 890 2,500
2021/02/09 881 890 881 886 700
2021/02/08 885 885 880 880 800
2021/02/05 884 895 882 895 500
2021/02/04 878 878 878 878 100
2021/02/03 882 888 876 888 1,100
2021/02/02 893 893 893 893 100
2021/01/29 874 890 874 890 800
2021/01/28 875 875 875 875 600
2021/01/27 876 876 876 876 100
2021/01/26 882 888 882 888 1,400
2021/01/25 877 879 871 879 800
2021/01/22 877 877 877 877 100
2021/01/21 870 881 870 876 400
2021/01/20 868 868 868 868 200
2021/01/18 873 885 862 883 700
2021/01/15 877 877 876 876 200
2021/01/14 879 879 877 877 900
2021/01/13 880 883 880 883 400
2021/01/12 905 905 895 895 700
2021/01/08 933 933 909 920 1,900
2021/01/07 895 895 890 892 700
2021/01/06 895 895 895 895 200
2021/01/05 895 895 885 885 200

このページの先頭へ