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

西部技研(6223)の株価時系列情報

西部技研(6223)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
2026/06/18 2,116 2,140 2,100 2,108 25,500
2026/06/17 2,106 2,109 2,035 2,100 66,200
2026/06/16 2,174 2,174 2,112 2,112 31,500
2026/06/15 2,194 2,194 2,150 2,156 31,000
2026/06/12 2,183 2,225 2,132 2,153 37,800
2026/06/11 2,253 2,255 2,131 2,176 38,300
2026/06/10 2,262 2,265 2,172 2,203 48,800
2026/06/09 2,345 2,345 2,262 2,262 34,600
2026/06/08 2,286 2,319 2,261 2,303 39,900
2026/06/05 2,327 2,382 2,281 2,382 45,200
2026/06/04 2,287 2,401 2,251 2,377 87,000
2026/06/03 2,180 2,314 2,145 2,304 87,200
2026/06/02 2,140 2,165 2,066 2,122 44,700
2026/06/01 2,223 2,236 2,144 2,165 64,600
2026/05/29 2,295 2,334 2,243 2,248 25,600
2026/05/28 2,187 2,323 2,180 2,288 58,700
2026/05/27 2,300 2,317 2,185 2,187 49,700
2026/05/26 2,276 2,282 2,223 2,230 39,600
2026/05/25 2,229 2,259 2,205 2,240 24,300
2026/05/22 2,237 2,250 2,208 2,210 20,600
2026/05/21 2,303 2,304 2,236 2,237 29,600
2026/05/20 2,315 2,315 2,156 2,203 67,000
2026/05/19 2,400 2,402 2,281 2,315 72,900
2026/05/18 2,300 2,402 2,271 2,372 79,500
2026/05/15 2,302 2,370 2,264 2,294 43,300
2026/05/14 2,277 2,354 2,268 2,271 44,400
2026/05/13 2,282 2,301 2,243 2,272 33,700
2026/05/12 2,345 2,345 2,253 2,290 44,100
2026/05/11 2,342 2,392 2,282 2,302 134,000
2026/05/08 2,182 2,288 2,150 2,192 72,500
2026/05/07 2,157 2,233 2,143 2,214 44,600
2026/05/01 2,128 2,128 2,081 2,107 20,000
2026/04/30 2,155 2,155 2,076 2,119 105,800
2026/04/28 2,199 2,199 2,150 2,155 24,600
2026/04/27 2,112 2,178 2,092 2,168 42,400
2026/04/24 2,095 2,115 2,063 2,089 22,200
2026/04/23 2,122 2,126 2,078 2,082 24,300
2026/04/22 2,130 2,143 2,111 2,121 23,600
2026/04/21 2,118 2,136 2,105 2,130 22,700
2026/04/20 2,090 2,127 2,069 2,127 31,300
2026/04/17 2,139 2,141 2,094 2,106 25,500
2026/04/16 2,150 2,165 2,116 2,120 27,100
2026/04/15 2,198 2,215 2,132 2,147 25,600
2026/04/14 2,192 2,194 2,165 2,170 24,900
2026/04/13 2,172 2,207 2,151 2,181 26,500
2026/04/10 2,197 2,230 2,189 2,207 23,600
2026/04/09 2,187 2,187 2,126 2,175 31,200
2026/04/08 2,160 2,188 2,144 2,188 29,300
2026/04/07 2,145 2,171 2,110 2,110 31,100
2026/04/06 2,158 2,180 2,146 2,155 28,600
2026/04/03 2,134 2,168 2,133 2,144 41,300
2026/03/27 2,145 2,186 2,125 2,171 37,300
2026/03/26 2,224 2,250 2,156 2,178 31,500
2026/03/25 2,146 2,199 2,146 2,185 35,500
2026/03/24 2,109 2,162 2,104 2,137 41,500
2026/03/23 2,111 2,140 2,058 2,059 54,700
2026/03/19 2,244 2,260 2,172 2,172 46,100
2026/03/18 2,250 2,295 2,242 2,293 39,700
2026/03/17 2,285 2,309 2,234 2,234 40,400
2026/03/16 2,345 2,366 2,267 2,267 49,200
2026/03/13 2,402 2,444 2,369 2,389 103,900
2026/03/12 2,431 2,434 2,353 2,400 119,700
2026/03/11 2,425 2,458 2,411 2,411 60,500
2026/03/10 2,395 2,460 2,385 2,434 79,900
2026/03/09 2,280 2,362 2,250 2,345 92,600
2026/03/06 2,413 2,480 2,368 2,480 89,200
2026/03/05 2,318 2,442 2,318 2,430 107,200
2026/03/04 2,350 2,400 2,242 2,260 188,700
2026/03/03 2,459 2,514 2,391 2,398 103,600
2026/03/02 2,480 2,534 2,479 2,509 69,600
2026/02/27 2,520 2,561 2,482 2,538 159,100
2026/02/26 2,603 2,609 2,507 2,526 136,700
2026/02/25 2,559 2,650 2,520 2,564 264,900
2026/02/24 2,398 2,582 2,391 2,551 294,300
2026/02/20 2,400 2,452 2,346 2,382 236,300
2026/02/19 2,238 2,398 2,215 2,371 329,700
2026/02/18 2,107 2,210 2,107 2,210 178,300
2026/02/17 2,024 2,118 2,000 2,084 180,500
2026/02/16 1,920 2,077 1,920 2,035 406,000
2026/02/13 1,890 1,890 1,820 1,849 114,000
2026/02/12 1,876 1,898 1,876 1,890 52,700
2026/02/10 1,847 1,880 1,844 1,876 46,800
2026/02/09 1,874 1,880 1,843 1,846 60,800
2026/02/06 1,808 1,838 1,791 1,838 42,100
2026/02/05 1,830 1,835 1,807 1,807 48,500
2026/02/04 1,800 1,826 1,790 1,820 79,300
2026/02/03 1,787 1,802 1,778 1,793 83,200
2026/02/02 1,750 1,796 1,743 1,787 125,400
2026/01/30 1,725 1,744 1,716 1,739 45,400
2026/01/29 1,723 1,741 1,713 1,740 81,100
2026/01/28 1,720 1,736 1,702 1,735 76,100
2026/01/27 1,730 1,750 1,720 1,735 70,000
2026/01/26 1,777 1,777 1,723 1,727 97,800
2026/01/23 1,800 1,808 1,748 1,785 231,800
2026/01/22 1,705 1,743 1,697 1,743 59,700
2026/01/21 1,710 1,710 1,685 1,694 66,100
2026/01/20 1,739 1,748 1,720 1,728 51,300
2026/01/19 1,720 1,744 1,708 1,739 173,000
2026/01/16 1,710 1,725 1,707 1,719 44,100
2026/01/15 1,710 1,720 1,707 1,716 45,100
2026/01/14 1,700 1,713 1,696 1,708 61,900
2026/01/13 1,698 1,704 1,680 1,696 60,300
2026/01/09 1,676 1,684 1,671 1,673 34,500
2026/01/08 1,699 1,699 1,674 1,675 46,400
2026/01/07 1,691 1,711 1,691 1,699 69,500
2026/01/06 1,681 1,700 1,677 1,690 118,900
2026/01/05 1,674 1,682 1,663 1,670 61,400
2025/12/30 1,678 1,678 1,655 1,664 80,100
2025/12/29 1,667 1,693 1,660 1,685 146,300
2025/12/26 1,718 1,736 1,718 1,730 141,800
2025/12/25 1,718 1,729 1,714 1,729 74,300
2025/12/24 1,702 1,724 1,696 1,724 133,900
2025/12/23 1,691 1,708 1,690 1,701 39,900
2025/12/22 1,695 1,697 1,683 1,694 61,300
2025/12/19 1,698 1,698 1,677 1,683 54,200
2025/12/18 1,660 1,688 1,653 1,677 88,500
2025/12/17 1,661 1,673 1,656 1,671 63,800
2025/12/16 1,684 1,684 1,663 1,665 65,400
2025/12/15 1,681 1,682 1,660 1,681 85,400
2025/12/12 1,681 1,686 1,666 1,682 68,900
2025/12/11 1,700 1,700 1,668 1,676 91,200
2025/12/10 1,708 1,718 1,697 1,700 58,500
2025/12/09 1,727 1,727 1,703 1,706 40,300
2025/12/08 1,717 1,720 1,702 1,720 33,900
2025/12/05 1,726 1,729 1,706 1,707 29,700
2025/12/04 1,704 1,726 1,704 1,726 23,700
2025/12/03 1,714 1,714 1,695 1,707 34,100
2025/12/02 1,744 1,744 1,711 1,713 41,700
2025/12/01 1,741 1,752 1,740 1,744 30,100
2025/11/28 1,752 1,752 1,734 1,735 22,300
2025/11/27 1,731 1,750 1,728 1,750 31,200
2025/11/26 1,715 1,720 1,691 1,720 34,700
2025/11/25 1,710 1,725 1,691 1,691 44,200
2025/11/21 1,693 1,724 1,693 1,721 19,000
2025/11/20 1,707 1,717 1,701 1,703 20,300
2025/11/19 1,706 1,715 1,679 1,685 47,600
2025/11/18 1,740 1,750 1,710 1,715 45,500
2025/11/17 1,733 1,750 1,711 1,750 51,700
2025/11/14 1,731 1,735 1,710 1,719 38,200
2025/11/13 1,711 1,740 1,711 1,732 32,000
2025/11/12 1,692 1,735 1,692 1,735 36,500
2025/11/11 1,715 1,721 1,690 1,696 64,300
2025/11/10 1,679 1,690 1,669 1,680 44,000
2025/11/07 1,680 1,680 1,656 1,665 27,700
2025/11/06 1,682 1,698 1,667 1,688 21,400
2025/11/05 1,697 1,697 1,642 1,676 63,500
2025/11/04 1,720 1,720 1,693 1,697 29,500
2025/10/31 1,713 1,716 1,690 1,704 21,100
2025/10/30 1,698 1,714 1,691 1,701 23,400
2025/10/29 1,702 1,710 1,674 1,682 32,500
2025/10/28 1,738 1,750 1,700 1,700 71,900
2025/10/27 1,680 1,705 1,680 1,698 28,300
2025/10/24 1,698 1,698 1,660 1,675 30,100
2025/10/23 1,684 1,686 1,670 1,672 17,000
2025/10/22 1,668 1,684 1,666 1,684 35,800
2025/10/21 1,665 1,680 1,659 1,667 27,500
2025/10/20 1,662 1,668 1,643 1,660 16,500
2025/10/17 1,660 1,660 1,637 1,640 19,000
2025/10/16 1,664 1,669 1,659 1,663 17,000
2025/10/15 1,635 1,664 1,635 1,663 17,200
2025/10/14 1,655 1,662 1,614 1,625 52,700
2025/10/10 1,685 1,691 1,676 1,677 28,400
2025/10/09 1,692 1,705 1,688 1,700 19,300
2025/10/08 1,701 1,705 1,692 1,692 19,700
2025/10/07 1,698 1,701 1,683 1,693 20,000
2025/10/06 1,692 1,692 1,674 1,692 29,100
2025/10/03 1,665 1,675 1,662 1,665 14,800
2025/10/02 1,664 1,667 1,640 1,662 30,500
2025/10/01 1,694 1,694 1,655 1,664 32,500
2025/09/30 1,701 1,702 1,673 1,688 27,700
2025/09/29 1,695 1,717 1,693 1,703 31,100
2025/09/26 1,709 1,720 1,705 1,717 37,200
2025/09/25 1,696 1,712 1,688 1,705 38,200
2025/09/24 1,692 1,692 1,676 1,691 23,600
2025/09/22 1,676 1,696 1,671 1,695 33,900
2025/09/19 1,692 1,698 1,665 1,679 28,900
2025/09/18 1,697 1,704 1,680 1,692 34,000
2025/09/17 1,699 1,699 1,672 1,679 23,600
2025/09/16 1,705 1,712 1,689 1,692 32,400
2025/09/12 1,701 1,705 1,694 1,705 25,600
2025/09/11 1,705 1,709 1,690 1,695 25,900
2025/09/10 1,706 1,724 1,698 1,705 34,300
2025/09/09 1,705 1,715 1,696 1,706 23,900
2025/09/08 1,700 1,712 1,693 1,701 32,300
2025/09/05 1,676 1,699 1,670 1,698 37,800
2025/09/04 1,642 1,677 1,642 1,677 24,700
2025/09/03 1,662 1,662 1,638 1,642 30,300
2025/09/02 1,650 1,674 1,650 1,660 24,600
2025/09/01 1,680 1,680 1,639 1,646 39,100
2025/08/29 1,648 1,686 1,639 1,684 69,200
2025/08/28 1,652 1,652 1,630 1,639 27,200
2025/08/27 1,633 1,649 1,632 1,641 19,300
2025/08/26 1,647 1,660 1,622 1,627 63,300
2025/08/25 1,622 1,648 1,622 1,635 48,000
2025/08/22 1,604 1,618 1,604 1,617 15,200
2025/08/21 1,597 1,622 1,590 1,614 30,800
2025/08/20 1,619 1,626 1,600 1,601 41,200
2025/08/19 1,634 1,635 1,613 1,614 24,800
2025/08/18 1,628 1,640 1,610 1,636 42,600
2025/08/15 1,620 1,630 1,605 1,612 56,000

このページの先頭へ