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

西部電機(6144)の株価時系列情報

西部電機(6144)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
2026/06/03 2,665 2,690 2,641 2,654 2,600
2026/06/02 2,724 2,724 2,620 2,680 9,300
2026/06/01 2,811 2,849 2,724 2,774 4,900
2026/05/29 2,827 2,849 2,810 2,849 3,100
2026/05/28 2,882 2,930 2,800 2,831 6,500
2026/05/27 2,988 2,988 2,876 2,881 5,300
2026/05/26 2,983 3,000 2,941 2,941 2,800
2026/05/25 2,929 2,978 2,929 2,975 2,600
2026/05/22 2,941 2,951 2,895 2,910 6,700
2026/05/21 2,834 2,928 2,831 2,928 2,900
2026/05/20 2,833 2,841 2,736 2,834 11,000
2026/05/19 2,965 3,015 2,863 2,863 13,300
2026/05/18 2,996 3,190 2,825 3,035 60,100
2026/05/15 3,330 3,385 2,855 3,200 61,200
2026/05/14 3,355 3,460 3,230 3,325 21,900
2026/05/13 3,310 3,370 3,240 3,330 16,900
2026/05/12 3,140 3,370 3,140 3,370 17,100
2026/05/11 2,960 3,145 2,939 3,145 17,300
2026/05/08 2,997 2,997 2,926 2,965 5,900
2026/05/07 2,922 2,985 2,901 2,970 9,000
2026/05/01 2,880 2,906 2,871 2,901 4,100
2026/04/30 2,921 2,921 2,840 2,880 5,700
2026/04/28 2,854 2,872 2,833 2,871 3,200
2026/04/27 2,829 2,858 2,814 2,830 4,300
2026/04/24 2,831 2,838 2,796 2,838 2,800
2026/04/23 2,858 2,904 2,799 2,850 6,700
2026/04/22 2,949 2,959 2,843 2,908 7,000
2026/04/21 2,864 2,918 2,862 2,912 6,200
2026/04/20 2,826 2,864 2,825 2,864 3,900
2026/04/17 2,852 2,889 2,831 2,848 7,300
2026/04/16 2,909 2,924 2,853 2,901 8,400
2026/04/15 2,858 2,895 2,858 2,883 6,300
2026/04/14 2,878 2,890 2,837 2,857 7,400
2026/04/13 2,760 2,836 2,756 2,836 5,800
2026/04/10 2,772 2,825 2,772 2,796 3,900
2026/04/09 2,780 2,819 2,747 2,818 3,600
2026/04/08 2,727 2,830 2,720 2,830 8,500
2026/04/07 2,691 2,691 2,676 2,677 900
2026/04/06 2,661 2,718 2,661 2,710 2,600
2026/04/03 2,696 2,713 2,667 2,709 2,100
2026/03/27 2,843 2,996 2,843 2,996 15,500
2026/03/26 2,815 2,898 2,815 2,893 5,900
2026/03/25 2,790 2,899 2,768 2,861 8,700
2026/03/24 2,760 2,850 2,760 2,790 8,500
2026/03/23 2,720 2,786 2,720 2,760 8,300
2026/03/19 2,826 2,876 2,823 2,870 6,700
2026/03/18 2,830 2,878 2,800 2,850 7,600
2026/03/17 2,849 2,868 2,780 2,826 3,400
2026/03/16 2,857 2,858 2,781 2,827 9,200
2026/03/13 2,780 2,875 2,767 2,875 6,500
2026/03/12 2,907 2,907 2,801 2,830 3,800
2026/03/11 2,800 2,910 2,800 2,889 12,900
2026/03/10 2,742 2,830 2,720 2,830 6,400
2026/03/09 2,691 2,736 2,665 2,692 10,900
2026/03/06 2,828 2,891 2,785 2,891 2,800
2026/03/05 2,799 2,929 2,760 2,841 7,900
2026/03/04 2,800 2,802 2,663 2,704 16,400
2026/03/03 2,975 2,975 2,863 2,893 12,500
2026/03/02 2,870 2,978 2,828 2,975 10,500
2026/02/27 2,790 2,882 2,775 2,880 12,700
2026/02/26 2,860 2,860 2,775 2,800 14,800
2026/02/25 2,859 2,860 2,817 2,854 8,300
2026/02/24 2,877 2,890 2,825 2,859 9,300
2026/02/20 2,892 2,892 2,822 2,867 5,200
2026/02/19 2,861 2,892 2,800 2,892 4,700
2026/02/18 2,886 2,960 2,850 2,856 10,500
2026/02/17 2,823 2,845 2,729 2,845 6,900
2026/02/16 2,737 2,800 2,737 2,799 6,100
2026/02/13 2,785 2,803 2,688 2,735 10,300
2026/02/12 2,783 2,830 2,783 2,808 9,700
2026/02/10 2,800 2,801 2,764 2,783 2,800
2026/02/09 2,825 2,830 2,775 2,790 8,700
2026/02/06 2,735 2,793 2,647 2,775 9,900
2026/02/05 2,791 2,795 2,735 2,737 4,900
2026/02/04 2,811 2,811 2,739 2,769 8,100
2026/02/03 2,700 2,815 2,700 2,797 10,800
2026/02/02 2,694 2,799 2,650 2,699 29,200
2026/01/30 2,735 2,887 2,584 2,594 34,800
2026/01/29 2,778 2,778 2,728 2,731 3,900
2026/01/28 2,825 2,825 2,768 2,778 3,000
2026/01/27 2,824 2,844 2,816 2,825 2,200
2026/01/26 2,850 2,850 2,790 2,803 7,300
2026/01/23 2,870 2,870 2,822 2,864 2,600
2026/01/22 2,822 2,863 2,822 2,863 2,300
2026/01/21 2,859 2,859 2,816 2,821 8,900
2026/01/20 2,911 2,930 2,890 2,909 4,300
2026/01/19 2,902 2,957 2,889 2,911 7,000
2026/01/16 2,903 2,937 2,900 2,921 5,400
2026/01/15 2,939 2,939 2,908 2,935 4,100
2026/01/14 2,970 2,970 2,901 2,939 5,400
2026/01/13 2,964 2,983 2,961 2,975 3,300
2026/01/09 3,000 3,000 2,945 2,950 5,300
2026/01/08 3,100 3,100 2,992 3,000 5,900
2026/01/07 3,010 3,150 3,000 3,070 25,400
2026/01/06 3,000 3,075 2,968 3,035 17,300
2026/01/05 2,971 3,100 2,944 3,060 23,500
2025/12/30 2,921 2,950 2,910 2,944 4,600
2025/12/29 2,917 2,999 2,900 2,921 8,400
2025/12/26 2,842 2,974 2,800 2,900 18,300
2025/12/25 2,820 2,820 2,761 2,792 6,600
2025/12/24 2,759 2,799 2,759 2,796 2,200
2025/12/23 2,818 2,845 2,784 2,802 4,000
2025/12/22 2,782 2,872 2,777 2,850 5,500
2025/12/19 2,705 2,798 2,691 2,782 5,100
2025/12/18 2,738 2,741 2,585 2,703 50,100
2025/12/17 2,844 2,844 2,760 2,760 3,000
2025/12/16 2,850 2,850 2,750 2,846 4,500
2025/12/15 2,829 2,851 2,783 2,850 16,600
2025/12/12 2,814 2,829 2,755 2,829 8,300
2025/12/11 2,871 2,958 2,783 2,814 16,500
2025/12/10 2,870 2,898 2,823 2,866 8,200
2025/12/09 2,817 2,956 2,805 2,850 23,600
2025/12/08 2,856 2,865 2,742 2,767 15,200
2025/12/05 2,888 3,225 2,679 2,856 47,700
2025/12/04 2,719 2,950 2,670 2,870 31,300
2025/12/03 2,600 2,675 2,589 2,675 14,400
2025/12/02 2,550 2,742 2,485 2,589 18,500
2025/12/01 2,451 2,524 2,430 2,511 6,600
2025/11/28 2,366 2,423 2,358 2,412 6,400
2025/11/27 2,340 2,366 2,334 2,366 8,000
2025/11/26 2,370 2,370 2,300 2,340 8,900
2025/11/25 2,354 2,382 2,333 2,369 11,500
2025/11/21 2,222 2,254 2,222 2,254 4,700
2025/11/20 2,240 2,270 2,213 2,234 5,300
2025/11/19 2,208 2,218 2,200 2,200 4,300
2025/11/18 2,246 2,249 2,160 2,213 14,500
2025/11/17 2,300 2,320 2,246 2,264 15,600
2025/11/14 2,159 2,300 2,150 2,300 20,900
2025/11/13 2,135 2,180 2,130 2,161 2,700
2025/11/12 2,128 2,128 2,112 2,118 1,700
2025/11/11 2,123 2,128 2,118 2,118 2,700
2025/11/10 2,130 2,130 2,105 2,115 2,400
2025/11/07 2,100 2,100 2,095 2,095 800
2025/11/06 2,116 2,116 2,100 2,100 900
2025/11/05 2,121 2,121 2,075 2,096 2,500
2025/11/04 2,121 2,150 2,050 2,142 8,900
2025/10/31 2,132 2,132 2,100 2,100 2,800
2025/10/30 2,129 2,192 2,129 2,132 3,400
2025/10/29 2,150 2,150 2,113 2,129 1,300
2025/10/28 2,184 2,184 2,150 2,150 1,800
2025/10/27 2,186 2,190 2,161 2,161 800
2025/10/24 2,177 2,177 2,160 2,160 300
2025/10/23 2,175 2,184 2,160 2,161 900
2025/10/22 2,152 2,180 2,152 2,168 3,100
2025/10/21 2,185 2,185 2,151 2,151 900
2025/10/20 2,156 2,182 2,156 2,170 2,200
2025/10/17 2,153 2,153 2,119 2,133 700
2025/10/16 2,162 2,165 2,147 2,164 3,900
2025/10/15 2,082 2,161 2,082 2,161 1,900
2025/10/14 2,073 2,119 2,069 2,069 5,300
2025/10/10 2,157 2,157 2,120 2,120 1,200
2025/10/09 2,163 2,169 2,140 2,154 1,900
2025/10/08 2,117 2,153 2,117 2,150 900
2025/10/07 2,153 2,153 2,100 2,116 3,300
2025/10/06 2,191 2,191 2,136 2,153 2,500
2025/10/03 2,068 2,120 2,068 2,091 1,300
2025/10/02 2,074 2,079 2,014 2,060 3,300
2025/10/01 2,116 2,121 2,050 2,070 5,700
2025/09/30 2,145 2,161 2,143 2,143 1,500
2025/09/29 2,161 2,192 2,161 2,161 900
2025/09/26 2,198 2,200 2,162 2,198 1,900
2025/09/25 2,181 2,198 2,181 2,195 700
2025/09/24 2,185 2,195 2,159 2,181 1,800
2025/09/22 2,176 2,197 2,175 2,185 2,200
2025/09/19 2,200 2,212 2,180 2,181 1,200
2025/09/18 2,194 2,200 2,189 2,200 1,200
2025/09/17 2,266 2,266 2,165 2,185 13,200
2025/09/16 2,161 2,300 2,155 2,216 10,300
2025/09/12 2,155 2,167 2,145 2,155 1,200
2025/09/11 2,153 2,170 2,146 2,155 1,600
2025/09/10 2,178 2,179 2,151 2,176 1,100
2025/09/09 2,161 2,175 2,134 2,174 3,600
2025/09/08 2,149 2,165 2,143 2,160 1,400
2025/09/05 2,128 2,131 2,102 2,131 2,200
2025/09/04 2,124 2,132 2,078 2,128 5,000
2025/09/03 2,144 2,146 2,120 2,120 2,600
2025/09/02 2,146 2,146 2,120 2,145 2,100
2025/09/01 2,180 2,191 2,106 2,109 7,700
2025/08/29 2,151 2,151 2,132 2,132 3,200
2025/08/28 2,095 2,145 2,076 2,123 4,600
2025/08/27 2,061 2,081 2,052 2,080 1,600
2025/08/26 2,088 2,088 2,060 2,062 2,300
2025/08/25 2,062 2,099 2,062 2,086 3,500
2025/08/22 2,023 2,051 2,023 2,051 1,100
2025/08/21 2,044 2,046 2,021 2,024 2,800
2025/08/20 2,025 2,045 2,022 2,044 2,800
2025/08/19 2,023 2,030 2,021 2,030 1,800
2025/08/18 2,028 2,030 2,014 2,015 6,300
2025/08/15 2,019 2,019 2,002 2,006 3,000
2025/08/14 1,995 2,002 1,993 2,002 900
2025/08/13 2,012 2,012 1,988 1,990 7,800
2025/08/12 2,015 2,022 2,001 2,003 7,500
2025/08/08 1,999 2,018 1,997 2,002 2,700
2025/08/07 1,990 2,009 1,990 1,998 2,800
2025/08/06 1,982 2,000 1,982 1,991 2,500
2025/08/05 1,983 2,014 1,975 2,000 6,200
2025/08/04 1,998 1,998 1,965 1,975 6,700
2025/08/01 2,040 2,040 1,984 1,999 9,800
2025/07/31 1,950 2,050 1,948 2,040 20,200
2025/07/30 1,947 1,950 1,940 1,950 2,500

このページの先頭へ