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
2026/02/20 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
2025/07/29 1,931 1,947 1,931 1,947 2,900
2025/07/28 1,943 1,943 1,924 1,931 3,000
2025/07/25 1,902 1,917 1,900 1,908 700
2025/07/24 1,900 1,921 1,900 1,905 2,200
2025/07/23 1,892 1,925 1,891 1,898 2,300
2025/07/22 1,900 1,914 1,892 1,893 2,600
2025/07/18 1,905 1,905 1,900 1,900 1,700
2025/07/17 1,920 1,922 1,902 1,904 1,000
2025/07/16 1,943 1,943 1,902 1,905 11,800
2025/07/15 1,901 1,915 1,898 1,915 6,300
2025/07/14 1,890 1,914 1,886 1,892 1,500
2025/07/11 1,881 1,890 1,881 1,890 1,000
2025/07/10 1,880 1,904 1,880 1,883 3,000
2025/07/09 1,886 1,900 1,881 1,881 1,100
2025/07/08 1,873 1,890 1,873 1,875 1,500
2025/07/07 1,882 1,882 1,871 1,871 1,700
2025/07/04 1,890 1,890 1,881 1,882 1,300
2025/07/03 1,890 1,890 1,882 1,882 800
2025/07/02 1,897 1,897 1,875 1,880 5,200
2025/07/01 1,914 1,914 1,878 1,897 2,800
2025/06/30 1,893 1,907 1,885 1,907 2,500
2025/06/27 1,869 1,880 1,861 1,880 2,600
2025/06/26 1,860 1,870 1,860 1,861 2,600
2025/06/25 1,860 1,860 1,850 1,855 1,000
2025/06/24 1,863 1,863 1,847 1,861 1,700
2025/06/23 1,841 1,843 1,840 1,843 1,100
2025/06/20 1,848 1,851 1,842 1,844 2,000
2025/06/19 1,865 1,865 1,842 1,848 4,100
2025/06/18 1,857 1,873 1,840 1,865 2,700
2025/06/17 1,857 1,870 1,845 1,858 6,800
2025/06/16 1,860 1,893 1,850 1,863 4,100
2025/06/13 1,880 1,880 1,859 1,860 2,500
2025/06/12 1,889 1,889 1,865 1,878 3,700
2025/06/11 1,893 1,893 1,870 1,883 3,200
2025/06/10 1,912 1,930 1,882 1,893 5,100
2025/06/09 1,900 1,917 1,890 1,910 2,400
2025/06/06 1,880 1,903 1,879 1,879 2,900
2025/06/05 1,914 1,914 1,901 1,901 1,600
2025/06/04 1,877 1,928 1,877 1,901 2,800
2025/06/03 1,900 1,901 1,892 1,895 2,400
2025/06/02 1,936 1,936 1,893 1,905 1,700
2025/05/30 1,892 1,932 1,885 1,904 2,200
2025/05/29 1,900 1,912 1,895 1,912 2,200
2025/05/28 1,892 1,900 1,882 1,900 2,700
2025/05/27 1,876 1,892 1,875 1,890 1,800
2025/05/26 1,898 1,898 1,870 1,894 1,300
2025/05/23 1,876 1,904 1,876 1,898 2,100
2025/05/22 1,877 1,895 1,876 1,876 1,200
2025/05/21 1,906 1,906 1,875 1,879 2,100
2025/05/20 1,903 1,905 1,893 1,903 800
2025/05/19 1,885 1,898 1,882 1,884 1,400
2025/05/16 1,930 2,065 1,869 1,904 32,500
2025/05/15 1,867 1,918 1,867 1,908 5,700
2025/05/14 1,868 1,889 1,867 1,867 600
2025/05/13 1,860 1,889 1,860 1,870 1,100
2025/05/12 1,859 1,889 1,859 1,860 1,300
2025/05/09 1,862 1,879 1,859 1,859 1,000
2025/05/08 1,862 1,879 1,860 1,873 1,000
2025/05/07 1,879 1,879 1,861 1,863 1,200
2025/05/02 1,890 1,891 1,871 1,880 2,300
2025/05/01 1,876 1,893 1,876 1,877 500
2025/04/30 1,874 1,898 1,870 1,894 1,000
2025/04/28 1,864 1,903 1,864 1,900 1,000

このページの先頭へ