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 |
|---|---|---|---|---|---|
| 2024/12/30 | 775 | 775 | 764 | 764 | 1,000 |
| 2024/12/27 | 766 | 769 | 756 | 769 | 600 |
| 2024/12/26 | 777 | 777 | 761 | 763 | 21,800 |
| 2024/12/25 | 771 | 773 | 769 | 771 | 16,900 |
| 2024/12/24 | 776 | 776 | 767 | 767 | 800 |
| 2024/12/23 | 770 | 775 | 770 | 775 | 400 |
| 2024/12/20 | 770 | 770 | 765 | 766 | 1,100 |
| 2024/12/19 | 772 | 772 | 770 | 770 | 300 |
| 2024/12/18 | 775 | 775 | 775 | 775 | 100 |
| 2024/12/13 | 777 | 777 | 775 | 775 | 300 |
| 2024/12/12 | 778 | 778 | 778 | 778 | 200 |
| 2024/12/11 | 778 | 778 | 778 | 778 | 2,600 |
| 2024/12/10 | 772 | 775 | 772 | 775 | 600 |
| 2024/12/09 | 771 | 771 | 769 | 769 | 300 |
| 2024/12/06 | 771 | 771 | 771 | 771 | 300 |
| 2024/12/05 | 770 | 771 | 766 | 771 | 600 |
| 2024/12/04 | 770 | 771 | 770 | 771 | 400 |
| 2024/12/03 | 770 | 770 | 764 | 770 | 1,100 |
| 2024/12/02 | 770 | 774 | 759 | 771 | 2,900 |
| 2024/11/29 | 770 | 770 | 770 | 770 | 100 |
| 2024/11/28 | 770 | 770 | 770 | 770 | 600 |
| 2024/11/27 | 772 | 774 | 772 | 774 | 1,500 |
| 2024/11/26 | 795 | 795 | 782 | 782 | 1,400 |
| 2024/11/25 | 791 | 793 | 791 | 791 | 300 |
| 2024/11/22 | 794 | 794 | 785 | 791 | 400 |
| 2024/11/21 | 783 | 794 | 783 | 794 | 400 |
| 2024/11/19 | 786 | 786 | 780 | 780 | 500 |
| 2024/11/18 | 782 | 782 | 782 | 782 | 100 |
| 2024/11/15 | 783 | 783 | 781 | 781 | 200 |
| 2024/11/14 | 781 | 781 | 781 | 781 | 300 |
| 2024/11/13 | 785 | 789 | 783 | 783 | 1,000 |
| 2024/11/11 | 786 | 786 | 785 | 785 | 200 |
| 2024/11/07 | 781 | 786 | 781 | 786 | 500 |
| 2024/11/06 | 772 | 781 | 772 | 781 | 1,900 |
| 2024/11/05 | 781 | 781 | 776 | 777 | 1,600 |
| 2024/11/01 | 789 | 812 | 780 | 781 | 2,000 |
| 2024/10/28 | 804 | 804 | 804 | 804 | 1,400 |
| 2024/10/25 | 792 | 796 | 792 | 795 | 400 |
| 2024/10/23 | 799 | 799 | 789 | 789 | 300 |
| 2024/10/21 | 788 | 788 | 788 | 788 | 100 |
| 2024/10/17 | 786 | 791 | 786 | 789 | 600 |
| 2024/10/16 | 804 | 804 | 780 | 789 | 1,900 |
| 2024/10/15 | 804 | 804 | 804 | 804 | 100 |
| 2024/10/11 | 814 | 814 | 799 | 803 | 800 |
| 2024/10/10 | 820 | 824 | 817 | 817 | 500 |
| 2024/10/09 | 815 | 815 | 811 | 811 | 200 |
| 2024/10/08 | 803 | 803 | 800 | 800 | 1,000 |
| 2024/10/07 | 806 | 806 | 806 | 806 | 100 |
| 2024/10/03 | 806 | 810 | 806 | 810 | 600 |
| 2024/10/02 | 806 | 806 | 806 | 806 | 100 |
| 2024/10/01 | 799 | 807 | 799 | 805 | 600 |
| 2024/09/30 | 791 | 791 | 791 | 791 | 100 |
| 2024/09/27 | 799 | 799 | 790 | 790 | 900 |
| 2024/09/26 | 799 | 799 | 799 | 799 | 1,200 |
| 2024/09/25 | 792 | 795 | 792 | 792 | 600 |
| 2024/09/24 | 780 | 780 | 780 | 780 | 700 |
| 2024/09/20 | 779 | 779 | 779 | 779 | 800 |
| 2024/09/19 | 777 | 779 | 775 | 779 | 600 |
| 2024/09/18 | 775 | 778 | 775 | 775 | 300 |
| 2024/09/17 | 795 | 802 | 772 | 772 | 1,400 |
| 2024/09/11 | 827 | 827 | 820 | 820 | 1,500 |
| 2024/09/10 | 820 | 820 | 820 | 820 | 100 |
| 2024/09/09 | 800 | 800 | 786 | 786 | 300 |
| 2024/09/06 | 812 | 812 | 812 | 812 | 100 |
| 2024/09/03 | 820 | 820 | 820 | 820 | 100 |
| 2024/08/27 | 804 | 820 | 804 | 820 | 900 |
| 2024/08/26 | 800 | 819 | 800 | 819 | 2,600 |
| 2024/08/23 | 782 | 800 | 782 | 800 | 900 |
| 2024/08/22 | 782 | 782 | 781 | 782 | 400 |
| 2024/08/20 | 770 | 770 | 770 | 770 | 2,000 |
| 2024/08/19 | 770 | 770 | 770 | 770 | 100 |
| 2024/08/16 | 779 | 779 | 779 | 779 | 100 |
| 2024/08/14 | 768 | 777 | 768 | 777 | 900 |
| 2024/08/13 | 759 | 777 | 752 | 777 | 1,200 |
| 2024/08/09 | 757 | 766 | 757 | 759 | 1,500 |
| 2024/08/08 | 745 | 751 | 745 | 751 | 900 |
| 2024/08/07 | 740 | 760 | 740 | 760 | 800 |
| 2024/08/06 | 740 | 755 | 730 | 737 | 3,400 |
| 2024/08/05 | 795 | 795 | 770 | 770 | 500 |
| 2024/08/02 | 808 | 810 | 796 | 796 | 3,700 |
| 2024/08/01 | 829 | 829 | 825 | 825 | 600 |
| 2024/07/29 | 841 | 841 | 826 | 829 | 1,500 |
| 2024/07/26 | 841 | 841 | 841 | 841 | 1,300 |
| 2024/07/25 | 830 | 843 | 826 | 826 | 1,700 |
| 2024/07/23 | 836 | 837 | 833 | 837 | 700 |
| 2024/07/22 | 831 | 832 | 829 | 829 | 400 |
| 2024/07/18 | 835 | 835 | 830 | 830 | 300 |
| 2024/07/17 | 830 | 833 | 830 | 830 | 700 |
| 2024/07/16 | 828 | 845 | 828 | 845 | 700 |
| 2024/07/12 | 828 | 828 | 828 | 828 | 200 |
| 2024/07/11 | 836 | 837 | 836 | 837 | 800 |
| 2024/07/10 | 838 | 840 | 838 | 839 | 300 |
| 2024/07/09 | 830 | 830 | 830 | 830 | 200 |
| 2024/07/08 | 831 | 831 | 831 | 831 | 200 |
| 2024/07/05 | 836 | 836 | 833 | 833 | 300 |
| 2024/07/04 | 846 | 846 | 836 | 836 | 400 |
| 2024/07/03 | 826 | 832 | 826 | 832 | 200 |
| 2024/07/02 | 831 | 831 | 818 | 818 | 300 |
| 2024/07/01 | 846 | 846 | 831 | 831 | 200 |
| 2024/06/28 | 850 | 852 | 824 | 843 | 11,400 |
| 2024/06/27 | 816 | 816 | 808 | 810 | 500 |
| 2024/06/26 | 808 | 808 | 808 | 808 | 1,500 |
| 2024/06/25 | 810 | 814 | 810 | 811 | 1,200 |
| 2024/06/24 | 806 | 810 | 804 | 807 | 600 |
| 2024/06/21 | 806 | 808 | 803 | 807 | 500 |
| 2024/06/20 | 800 | 801 | 800 | 800 | 600 |
| 2024/06/19 | 802 | 802 | 802 | 802 | 500 |
| 2024/06/18 | 811 | 811 | 795 | 802 | 5,100 |
| 2024/06/17 | 809 | 811 | 809 | 811 | 400 |
| 2024/06/14 | 805 | 808 | 805 | 808 | 1,000 |
| 2024/06/13 | 816 | 816 | 814 | 816 | 400 |
| 2024/06/12 | 817 | 822 | 805 | 806 | 3,000 |
| 2024/06/11 | 829 | 829 | 817 | 817 | 3,100 |
| 2024/06/10 | 821 | 826 | 821 | 826 | 500 |
| 2024/06/07 | 825 | 825 | 818 | 821 | 1,100 |
| 2024/06/06 | 822 | 825 | 822 | 825 | 300 |
| 2024/06/05 | 819 | 819 | 819 | 819 | 200 |
| 2024/06/04 | 819 | 820 | 819 | 819 | 300 |
| 2024/06/03 | 818 | 819 | 818 | 819 | 200 |
| 2024/05/31 | 809 | 812 | 809 | 810 | 500 |
| 2024/05/30 | 805 | 808 | 801 | 808 | 3,200 |
| 2024/05/29 | 823 | 823 | 812 | 812 | 2,700 |
| 2024/05/28 | 823 | 823 | 823 | 823 | 400 |
| 2024/05/27 | 826 | 836 | 822 | 823 | 2,800 |
| 2024/05/24 | 827 | 828 | 818 | 828 | 1,300 |
| 2024/05/23 | 828 | 828 | 827 | 827 | 400 |
| 2024/05/22 | 827 | 827 | 822 | 822 | 300 |
| 2024/05/21 | 822 | 822 | 821 | 821 | 400 |
| 2024/05/20 | 824 | 825 | 821 | 821 | 2,000 |
| 2024/05/17 | 824 | 829 | 823 | 829 | 500 |
| 2024/05/16 | 827 | 827 | 824 | 824 | 300 |
| 2024/05/15 | 827 | 840 | 821 | 821 | 1,600 |
| 2024/05/14 | 895 | 930 | 810 | 826 | 16,800 |
| 2024/05/13 | 884 | 896 | 883 | 895 | 400 |
| 2024/05/10 | 891 | 891 | 884 | 884 | 1,000 |
| 2024/05/09 | 884 | 891 | 884 | 891 | 300 |
| 2024/05/08 | 885 | 885 | 883 | 884 | 700 |
| 2024/05/07 | 878 | 885 | 878 | 885 | 1,400 |
| 2024/05/02 | 885 | 885 | 885 | 885 | 200 |
| 2024/05/01 | 873 | 873 | 873 | 873 | 400 |
| 2024/04/30 | 885 | 895 | 873 | 873 | 1,400 |
| 2024/04/26 | 879 | 889 | 877 | 889 | 2,300 |
| 2024/04/25 | 883 | 888 | 871 | 871 | 700 |
| 2024/04/24 | 874 | 885 | 874 | 885 | 1,100 |
| 2024/04/23 | 865 | 874 | 860 | 874 | 500 |
| 2024/04/19 | 861 | 870 | 860 | 870 | 1,200 |
| 2024/04/18 | 863 | 871 | 863 | 871 | 400 |
| 2024/04/17 | 865 | 865 | 855 | 855 | 1,300 |
| 2024/04/16 | 855 | 860 | 855 | 858 | 500 |
| 2024/04/15 | 854 | 860 | 854 | 860 | 300 |
| 2024/04/12 | 868 | 868 | 862 | 862 | 600 |
| 2024/04/11 | 889 | 889 | 868 | 868 | 1,100 |
| 2024/04/10 | 877 | 888 | 877 | 888 | 800 |
| 2024/04/09 | 878 | 883 | 878 | 883 | 700 |
| 2024/04/08 | 856 | 875 | 856 | 875 | 1,200 |
| 2024/04/05 | 860 | 861 | 850 | 851 | 2,300 |
| 2024/04/04 | 886 | 890 | 860 | 860 | 7,700 |
| 2024/04/03 | 900 | 900 | 886 | 886 | 1,100 |
| 2024/04/02 | 877 | 900 | 874 | 885 | 1,700 |
| 2024/04/01 | 900 | 908 | 886 | 892 | 2,700 |
| 2024/03/29 | 890 | 890 | 885 | 890 | 3,100 |
| 2024/03/28 | 886 | 891 | 886 | 890 | 2,300 |
| 2024/03/27 | 937 | 940 | 930 | 938 | 7,300 |
| 2024/03/26 | 950 | 950 | 940 | 944 | 2,400 |
| 2024/03/25 | 939 | 951 | 931 | 946 | 3,500 |
| 2024/03/22 | 930 | 939 | 925 | 939 | 6,300 |
| 2024/03/21 | 948 | 949 | 919 | 940 | 43,000 |
| 2024/03/19 | 815 | 962 | 815 | 962 | 45,300 |
| 2024/03/18 | 811 | 848 | 811 | 812 | 4,300 |
| 2024/03/15 | 808 | 808 | 801 | 808 | 1,700 |
| 2024/03/14 | 801 | 814 | 800 | 810 | 1,800 |
| 2024/03/13 | 802 | 865 | 801 | 801 | 12,600 |
| 2024/03/12 | 797 | 804 | 796 | 804 | 900 |
| 2024/03/11 | 801 | 801 | 797 | 801 | 1,300 |
| 2024/03/08 | 803 | 803 | 786 | 802 | 2,600 |
| 2024/03/07 | 813 | 814 | 801 | 801 | 2,800 |
| 2024/03/06 | 802 | 818 | 801 | 815 | 4,700 |
| 2024/03/05 | 816 | 816 | 808 | 813 | 600 |
| 2024/03/04 | 812 | 819 | 812 | 819 | 200 |
| 2024/03/01 | 813 | 813 | 812 | 812 | 300 |
| 2024/02/29 | 814 | 814 | 811 | 811 | 400 |
| 2024/02/28 | 817 | 817 | 817 | 817 | 200 |
| 2024/02/27 | 825 | 835 | 810 | 811 | 7,900 |
| 2024/02/26 | 812 | 815 | 806 | 810 | 6,600 |
| 2024/02/22 | 820 | 825 | 820 | 825 | 2,100 |
| 2024/02/21 | 816 | 818 | 816 | 818 | 200 |
| 2024/02/20 | 818 | 819 | 818 | 818 | 600 |
| 2024/02/19 | 809 | 812 | 809 | 810 | 500 |
| 2024/02/16 | 812 | 814 | 812 | 812 | 1,100 |
| 2024/02/15 | 812 | 812 | 812 | 812 | 100 |
| 2024/02/14 | 822 | 822 | 815 | 822 | 2,200 |
| 2024/02/13 | 821 | 824 | 820 | 824 | 900 |
| 2024/02/09 | 839 | 839 | 820 | 820 | 1,000 |
| 2024/02/08 | 838 | 839 | 833 | 839 | 400 |
| 2024/02/07 | 832 | 832 | 832 | 832 | 100 |
| 2024/02/06 | 842 | 842 | 826 | 828 | 1,900 |
| 2024/02/05 | 840 | 840 | 824 | 839 | 4,300 |
| 2024/02/02 | 824 | 878 | 824 | 873 | 4,300 |
| 2024/02/01 | 817 | 824 | 810 | 824 | 1,100 |
| 2024/01/31 | 822 | 822 | 822 | 822 | 100 |
| 2024/01/30 | 818 | 823 | 817 | 822 | 400 |
| 2024/01/29 | 819 | 819 | 811 | 818 | 600 |
| 2024/01/26 | 824 | 824 | 808 | 808 | 2,200 |
| 2024/01/25 | 821 | 823 | 814 | 819 | 1,500 |
| 2024/01/24 | 808 | 829 | 808 | 821 | 7,200 |
| 2024/01/23 | 809 | 809 | 806 | 808 | 900 |
| 2024/01/22 | 805 | 805 | 793 | 793 | 1,000 |
| 2024/01/19 | 805 | 805 | 805 | 805 | 400 |
| 2024/01/18 | 795 | 804 | 795 | 796 | 600 |
| 2024/01/17 | 804 | 804 | 800 | 800 | 900 |
| 2024/01/16 | 807 | 807 | 805 | 805 | 900 |
| 2024/01/15 | 806 | 815 | 806 | 811 | 3,300 |
| 2024/01/12 | 805 | 805 | 805 | 805 | 100 |
| 2024/01/11 | 815 | 815 | 804 | 804 | 1,800 |
| 2024/01/10 | 812 | 814 | 807 | 807 | 1,200 |
| 2024/01/09 | 804 | 805 | 804 | 804 | 1,300 |
| 2024/01/05 | 813 | 813 | 806 | 807 | 1,000 |
| 2024/01/04 | 800 | 808 | 800 | 808 | 700 |