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
2019/12/30 1,049 1,050 1,044 1,049 3,900
2019/12/27 1,037 1,049 1,037 1,045 2,200
2019/12/26 1,030 1,037 1,030 1,032 4,900
2019/12/25 1,030 1,030 1,030 1,030 1,600
2019/12/24 1,033 1,042 1,032 1,032 900
2019/12/23 1,033 1,042 1,031 1,038 6,000
2019/12/20 1,030 1,030 1,021 1,030 11,300
2019/12/19 1,030 1,032 1,023 1,030 2,400
2019/12/18 1,042 1,042 1,030 1,030 1,400
2019/12/17 1,048 1,048 1,032 1,032 9,800
2019/12/16 1,022 1,034 1,020 1,031 5,500
2019/12/13 1,039 1,039 1,013 1,013 5,800
2019/12/12 1,017 1,038 1,017 1,027 2,900
2019/12/11 1,012 1,020 1,010 1,013 3,600
2019/12/10 1,018 1,018 1,010 1,011 700
2019/12/09 1,010 1,014 1,010 1,014 900
2019/12/06 1,014 1,016 1,010 1,010 400
2019/12/05 1,016 1,016 1,016 1,016 200
2019/12/04 1,020 1,020 1,012 1,012 3,400
2019/12/03 1,006 1,020 1,006 1,020 5,900
2019/12/02 1,006 1,006 999 1,001 2,700
2019/11/29 1,000 1,002 1,000 1,000 1,000
2019/11/28 1,000 1,000 997 997 700
2019/11/27 1,002 1,002 1,000 1,000 1,200
2019/11/26 1,002 1,002 1,000 1,000 2,900
2019/11/25 999 1,002 999 1,002 2,800
2019/11/22 1,001 1,001 999 1,000 2,200
2019/11/21 1,000 1,002 999 1,002 1,400
2019/11/20 1,000 1,003 997 1,000 2,500
2019/11/19 997 1,000 997 1,000 1,200
2019/11/18 1,010 1,010 947 997 6,700
2019/11/15 1,000 1,003 990 1,003 9,900
2019/11/14 1,002 1,010 1,000 1,000 1,300
2019/11/13 990 1,009 990 1,002 3,400
2019/11/12 992 1,005 990 996 2,600
2019/11/11 1,000 1,000 995 1,000 1,800
2019/11/08 993 1,003 993 1,000 1,100
2019/11/07 998 1,000 989 990 2,400
2019/11/06 1,004 1,004 999 999 2,000
2019/11/05 1,000 1,008 995 1,005 7,300
2019/11/01 1,000 1,000 982 990 5,900
2019/10/31 924 1,040 924 1,005 27,200
2019/10/30 925 925 923 923 600
2019/10/29 920 932 920 925 700
2019/10/28 916 932 915 920 2,900
2019/10/25 901 908 901 906 800
2019/10/24 909 909 901 901 800
2019/10/23 900 903 900 901 700
2019/10/21 901 901 900 900 700
2019/10/18 900 905 900 903 1,900
2019/10/17 900 900 900 900 100
2019/10/16 905 905 901 902 2,500
2019/10/15 900 902 898 900 4,700
2019/10/11 900 908 898 898 1,800
2019/10/10 900 909 900 906 400
2019/10/09 900 900 900 900 1,400
2019/10/08 893 898 893 898 2,100
2019/10/07 895 895 893 893 300
2019/10/04 891 895 890 895 1,800
2019/10/03 900 901 892 892 500
2019/10/02 908 908 900 900 400
2019/10/01 911 915 907 907 1,800
2019/09/30 900 906 900 906 1,800
2019/09/27 889 902 889 902 2,300
2019/09/26 889 890 880 888 2,800
2019/09/25 895 895 887 887 300
2019/09/24 882 889 882 889 800
2019/09/20 882 891 882 887 700
2019/09/19 883 900 883 892 1,800
2019/09/18 899 899 888 888 2,800
2019/09/17 882 889 882 884 2,700
2019/09/13 884 897 882 882 3,000
2019/09/12 875 879 874 878 2,400
2019/09/11 860 870 860 870 2,700
2019/09/10 851 859 849 859 4,100
2019/09/09 850 851 849 851 600
2019/09/06 850 850 846 848 2,400
2019/09/05 842 846 841 846 400
2019/09/04 844 844 842 842 500
2019/09/03 841 841 841 841 400
2019/09/02 840 850 840 841 800
2019/08/30 848 848 848 848 100
2019/08/29 847 848 847 848 200
2019/08/28 857 857 847 847 1,300
2019/08/27 857 857 857 857 100
2019/08/26 846 860 845 845 1,200
2019/08/23 850 861 850 855 6,800
2019/08/22 853 855 850 850 900
2019/08/21 860 861 855 858 800
2019/08/20 855 860 855 860 600
2019/08/19 855 860 855 855 2,100
2019/08/16 870 870 855 855 1,000
2019/08/15 870 871 854 870 4,300
2019/08/14 870 870 870 870 500
2019/08/13 875 875 866 866 1,500
2019/08/09 877 877 871 877 1,100
2019/08/08 870 871 868 868 1,200
2019/08/07 868 868 864 868 500
2019/08/06 858 859 846 856 2,800
2019/08/05 870 870 849 870 15,600
2019/08/02 864 875 856 870 2,000
2019/08/01 860 875 859 870 2,600
2019/07/31 861 862 850 862 1,800
2019/07/30 862 863 860 860 600
2019/07/29 858 870 858 860 600
2019/07/26 861 869 858 858 1,500
2019/07/25 861 865 860 861 1,100
2019/07/24 850 860 845 858 5,400
2019/07/23 855 855 850 850 500
2019/07/22 852 859 845 852 1,400
2019/07/19 845 860 845 850 2,100
2019/07/18 855 855 845 848 1,600
2019/07/17 870 870 850 850 14,800
2019/07/16 824 848 824 846 7,300
2019/07/12 820 828 820 823 2,100
2019/07/11 812 820 811 816 4,400
2019/07/10 806 810 806 809 2,100
2019/07/09 803 807 802 807 1,300
2019/07/08 800 802 800 802 2,200
2019/07/05 803 805 800 800 1,800
2019/07/04 803 804 791 799 4,200
2019/07/03 803 805 797 798 5,600
2019/07/02 800 803 798 800 3,600
2019/07/01 789 793 789 793 2,700
2019/06/28 785 789 783 785 2,800
2019/06/27 785 785 783 783 5,500
2019/06/26 786 788 785 787 4,400
2019/06/25 787 787 786 786 2,700
2019/06/24 786 792 785 787 1,600
2019/06/21 786 787 784 785 1,600
2019/06/20 786 787 785 786 1,600
2019/06/19 793 794 784 788 6,100
2019/06/18 800 800 786 789 3,900
2019/06/17 804 812 798 798 5,300
2019/06/14 799 810 799 804 1,600
2019/06/13 797 800 795 798 3,200
2019/06/12 796 808 796 797 3,600
2019/06/11 799 800 798 798 3,500
2019/06/10 802 802 800 800 1,600
2019/06/07 799 802 798 799 1,300
2019/06/06 795 799 795 799 1,100
2019/06/05 798 799 786 795 3,000
2019/06/04 799 799 792 793 1,700
2019/06/03 799 807 794 794 3,900
2019/05/31 808 811 800 800 1,800
2019/05/30 820 820 808 810 1,900
2019/05/29 811 820 805 819 1,900
2019/05/28 814 820 805 810 4,000
2019/05/27 813 814 812 813 1,900
2019/05/24 809 812 801 812 1,300
2019/05/23 813 814 800 810 4,700
2019/05/22 802 819 802 815 5,300
2019/05/21 800 807 800 801 2,600
2019/05/20 807 807 800 802 4,300
2019/05/17 802 822 801 803 6,800
2019/05/16 798 820 798 800 30,800
2019/05/15 896 923 896 907 5,900
2019/05/14 876 904 870 893 16,200
2019/05/13 961 961 901 910 6,900
2019/05/10 967 967 958 961 2,800
2019/05/09 980 980 967 967 2,800
2019/05/08 981 983 980 982 700
2019/05/07 979 985 979 984 2,500
2019/04/26 976 979 975 978 2,300
2019/04/25 982 982 977 981 2,300
2019/04/24 982 986 982 984 2,200
2019/04/23 988 988 984 984 1,700
2019/04/22 993 993 984 988 3,600
2019/04/19 988 989 984 988 3,500
2019/04/18 977 990 977 989 10,500
2019/04/17 971 979 971 977 3,700
2019/04/16 981 981 972 976 3,100
2019/04/15 983 985 957 980 11,600
2019/04/12 980 983 978 981 5,200
2019/04/11 980 983 976 980 3,100
2019/04/10 975 983 975 980 6,100
2019/04/09 978 986 976 978 3,100
2019/04/08 978 980 976 978 3,200
2019/04/05 978 978 974 978 2,300
2019/04/04 968 979 968 978 3,700
2019/04/03 967 977 966 968 3,000
2019/04/02 982 982 967 967 3,800
2019/04/01 980 989 975 979 4,800
2019/03/29 984 995 975 980 2,600
2019/03/28 995 995 971 985 6,600
2019/03/27 994 1,003 983 995 10,200
2019/03/26 1,035 1,041 1,035 1,038 21,200
2019/03/25 1,020 1,039 1,011 1,038 6,000
2019/03/22 1,031 1,037 1,021 1,028 9,100
2019/03/20 1,047 1,047 1,030 1,040 6,000
2019/03/19 1,047 1,048 1,044 1,047 5,300
2019/03/18 1,043 1,044 1,035 1,044 10,200
2019/03/15 1,024 1,035 1,024 1,030 8,000
2019/03/14 1,040 1,040 1,001 1,023 12,500
2019/03/13 1,079 1,079 1,031 1,038 54,000
2019/03/12 976 979 973 973 2,000
2019/03/11 971 974 971 972 1,200
2019/03/08 981 981 969 970 6,500
2019/03/07 981 981 975 975 2,300
2019/03/06 989 989 977 979 6,000
2019/03/05 976 983 976 981 2,600
2019/03/04 991 994 970 972 14,100
2019/03/01 988 993 984 990 5,100
2019/02/28 994 994 978 990 13,100
2019/02/27 989 995 980 993 9,900
2019/02/26 981 987 970 987 7,400
2019/02/25 984 987 976 984 3,700
2019/02/22 974 984 961 984 5,100
2019/02/21 965 974 956 974 3,400
2019/02/20 961 969 955 966 3,100
2019/02/19 968 973 953 963 3,300
2019/02/18 983 983 950 967 7,000
2019/02/15 946 960 945 960 4,600
2019/02/14 950 951 935 945 7,000
2019/02/13 939 951 934 951 4,100
2019/02/12 947 958 934 936 12,200
2019/02/08 962 962 938 945 6,700
2019/02/07 974 978 959 968 7,900
2019/02/06 986 988 972 973 12,400
2019/02/05 978 985 978 983 5,100
2019/02/04 1,000 1,000 945 970 16,000
2019/02/01 955 955 909 938 14,800
2019/01/31 912 1,020 905 947 24,300
2019/01/30 918 924 908 908 9,200
2019/01/29 911 936 909 914 7,200
2019/01/28 925 928 910 911 5,000
2019/01/25 920 929 919 920 5,000
2019/01/24 907 931 907 920 2,000
2019/01/23 915 923 905 914 4,300
2019/01/22 930 935 921 921 3,100
2019/01/21 925 942 922 924 3,600
2019/01/18 919 919 911 918 1,800
2019/01/17 889 920 889 919 600
2019/01/16 889 922 887 887 8,100
2019/01/15 886 895 879 889 7,500
2019/01/11 888 888 886 886 1,900
2019/01/10 894 894 878 886 2,500
2019/01/09 887 900 887 895 6,600
2019/01/08 889 889 876 887 6,500
2019/01/07 899 913 886 886 6,600
2019/01/04 884 884 875 884 4,200

このページの先頭へ