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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,562 | 1,578 | 1,528 | 1,531 | 52,900 |
| 2025/06/12 | 1,580 | 1,590 | 1,560 | 1,564 | 17,400 |
| 2025/06/11 | 1,585 | 1,598 | 1,567 | 1,579 | 44,100 |
| 2025/06/10 | 1,596 | 1,657 | 1,580 | 1,589 | 136,100 |
| 2025/06/09 | 1,550 | 1,564 | 1,538 | 1,539 | 14,100 |
| 2025/06/06 | 1,550 | 1,565 | 1,545 | 1,545 | 15,100 |
| 2025/06/05 | 1,546 | 1,570 | 1,546 | 1,557 | 12,700 |
| 2025/06/04 | 1,541 | 1,556 | 1,541 | 1,546 | 17,100 |
| 2025/06/03 | 1,587 | 1,595 | 1,540 | 1,541 | 33,300 |
| 2025/06/02 | 1,574 | 1,587 | 1,566 | 1,587 | 30,000 |
| 2025/05/30 | 1,570 | 1,584 | 1,560 | 1,566 | 27,000 |
| 2025/05/29 | 1,575 | 1,590 | 1,563 | 1,565 | 19,100 |
| 2025/05/28 | 1,573 | 1,595 | 1,569 | 1,575 | 19,700 |
| 2025/05/27 | 1,584 | 1,600 | 1,560 | 1,573 | 29,700 |
| 2025/05/26 | 1,578 | 1,607 | 1,578 | 1,592 | 20,100 |
| 2025/05/23 | 1,541 | 1,570 | 1,541 | 1,569 | 20,400 |
| 2025/05/22 | 1,563 | 1,563 | 1,542 | 1,548 | 32,400 |
| 2025/05/21 | 1,554 | 1,602 | 1,554 | 1,582 | 23,300 |
| 2025/05/20 | 1,577 | 1,578 | 1,551 | 1,560 | 23,700 |
| 2025/05/19 | 1,557 | 1,570 | 1,545 | 1,569 | 27,200 |
| 2025/05/16 | 1,588 | 1,592 | 1,555 | 1,570 | 37,400 |
| 2025/05/15 | 1,596 | 1,608 | 1,566 | 1,589 | 29,600 |
| 2025/05/14 | 1,559 | 1,597 | 1,541 | 1,589 | 33,800 |
| 2025/05/13 | 1,569 | 1,599 | 1,540 | 1,548 | 104,600 |
| 2025/05/12 | 1,621 | 1,622 | 1,522 | 1,565 | 76,600 |
| 2025/05/09 | 1,531 | 1,549 | 1,517 | 1,542 | 36,200 |
| 2025/05/08 | 1,529 | 1,535 | 1,513 | 1,527 | 26,100 |
| 2025/05/07 | 1,525 | 1,534 | 1,511 | 1,526 | 35,500 |
| 2025/05/02 | 1,515 | 1,521 | 1,502 | 1,521 | 24,400 |
| 2025/05/01 | 1,537 | 1,537 | 1,500 | 1,515 | 31,600 |
| 2025/04/30 | 1,537 | 1,537 | 1,494 | 1,532 | 40,800 |
| 2025/04/28 | 1,508 | 1,530 | 1,508 | 1,520 | 27,600 |
| 2025/04/25 | 1,500 | 1,524 | 1,490 | 1,508 | 41,400 |
| 2025/04/24 | 1,489 | 1,499 | 1,483 | 1,495 | 23,200 |
| 2025/04/23 | 1,492 | 1,500 | 1,476 | 1,489 | 32,100 |
| 2025/04/22 | 1,475 | 1,486 | 1,452 | 1,470 | 22,500 |
| 2025/04/21 | 1,486 | 1,497 | 1,461 | 1,479 | 27,800 |
| 2025/04/18 | 1,485 | 1,498 | 1,483 | 1,498 | 23,400 |
| 2025/04/17 | 1,485 | 1,495 | 1,484 | 1,495 | 15,500 |
| 2025/04/16 | 1,501 | 1,513 | 1,471 | 1,485 | 31,600 |
| 2025/04/15 | 1,517 | 1,525 | 1,500 | 1,500 | 27,900 |
| 2025/04/14 | 1,499 | 1,525 | 1,487 | 1,525 | 36,800 |
| 2025/04/11 | 1,481 | 1,494 | 1,441 | 1,494 | 48,300 |
| 2025/04/10 | 1,515 | 1,524 | 1,472 | 1,500 | 65,800 |
| 2025/04/09 | 1,444 | 1,444 | 1,400 | 1,444 | 56,300 |
| 2025/04/08 | 1,422 | 1,479 | 1,422 | 1,467 | 98,700 |
| 2025/04/07 | 1,331 | 1,387 | 1,325 | 1,373 | 98,500 |
| 2025/04/04 | 1,568 | 1,575 | 1,461 | 1,507 | 102,500 |
| 2025/04/03 | 1,603 | 1,633 | 1,598 | 1,620 | 57,500 |
| 2025/04/02 | 1,667 | 1,699 | 1,627 | 1,699 | 26,800 |
| 2025/04/01 | 1,667 | 1,667 | 1,639 | 1,667 | 25,700 |
| 2025/03/31 | 1,666 | 1,666 | 1,632 | 1,644 | 21,100 |
| 2025/03/28 | 1,671 | 1,707 | 1,668 | 1,689 | 26,600 |
| 2025/03/27 | 1,693 | 1,700 | 1,669 | 1,696 | 18,800 |
| 2025/03/26 | 1,740 | 1,740 | 1,678 | 1,693 | 54,500 |
| 2025/03/25 | 1,745 | 1,745 | 1,714 | 1,727 | 18,200 |
| 2025/03/24 | 1,757 | 1,757 | 1,720 | 1,745 | 28,400 |
| 2025/03/21 | 1,752 | 1,771 | 1,751 | 1,759 | 28,000 |
| 2025/03/19 | 1,756 | 1,781 | 1,754 | 1,768 | 41,500 |
| 2025/03/18 | 1,754 | 1,784 | 1,749 | 1,764 | 38,700 |
| 2025/03/17 | 1,748 | 1,764 | 1,739 | 1,750 | 60,200 |
| 2025/03/14 | 1,742 | 1,755 | 1,721 | 1,736 | 51,300 |
| 2025/03/13 | 1,732 | 1,754 | 1,722 | 1,742 | 52,800 |
| 2025/03/12 | 1,736 | 1,745 | 1,703 | 1,722 | 121,400 |
| 2025/03/11 | 1,665 | 1,699 | 1,645 | 1,699 | 48,200 |
| 2025/03/10 | 1,630 | 1,691 | 1,630 | 1,665 | 79,400 |
| 2025/03/07 | 1,615 | 1,631 | 1,600 | 1,623 | 59,700 |
| 2025/03/06 | 1,615 | 1,628 | 1,604 | 1,626 | 45,900 |
| 2025/03/05 | 1,595 | 1,627 | 1,575 | 1,615 | 78,000 |
| 2025/03/04 | 1,586 | 1,586 | 1,540 | 1,585 | 56,700 |
| 2025/03/03 | 1,609 | 1,613 | 1,590 | 1,610 | 32,400 |
| 2025/02/28 | 1,635 | 1,635 | 1,576 | 1,610 | 69,800 |
| 2025/02/27 | 1,608 | 1,638 | 1,608 | 1,636 | 24,800 |
| 2025/02/26 | 1,610 | 1,624 | 1,598 | 1,624 | 72,100 |
| 2025/02/25 | 1,615 | 1,649 | 1,610 | 1,610 | 71,800 |
| 2025/02/21 | 1,668 | 1,673 | 1,646 | 1,655 | 54,000 |
| 2025/02/20 | 1,679 | 1,683 | 1,660 | 1,683 | 49,700 |
| 2025/02/19 | 1,689 | 1,700 | 1,656 | 1,700 | 43,500 |
| 2025/02/18 | 1,667 | 1,704 | 1,667 | 1,689 | 76,200 |
| 2025/02/17 | 1,630 | 1,672 | 1,615 | 1,667 | 113,400 |
| 2025/02/14 | 1,787 | 1,813 | 1,572 | 1,614 | 400,200 |
| 2025/02/13 | 1,809 | 1,818 | 1,777 | 1,787 | 43,900 |
| 2025/02/12 | 1,800 | 1,809 | 1,780 | 1,797 | 31,700 |
| 2025/02/10 | 1,815 | 1,820 | 1,797 | 1,801 | 30,400 |
| 2025/02/07 | 1,848 | 1,850 | 1,812 | 1,833 | 40,000 |
| 2025/02/06 | 1,804 | 1,849 | 1,804 | 1,849 | 41,700 |
| 2025/02/05 | 1,844 | 1,858 | 1,799 | 1,804 | 34,300 |
| 2025/02/04 | 1,796 | 1,824 | 1,796 | 1,797 | 50,800 |
| 2025/02/03 | 1,855 | 1,870 | 1,785 | 1,785 | 70,700 |
| 2025/01/31 | 1,866 | 1,896 | 1,860 | 1,889 | 72,300 |
| 2025/01/30 | 1,890 | 1,892 | 1,868 | 1,873 | 27,800 |
| 2025/01/29 | 1,890 | 1,910 | 1,888 | 1,890 | 57,800 |
| 2025/01/28 | 1,910 | 1,920 | 1,856 | 1,856 | 54,600 |
| 2025/01/27 | 1,897 | 1,920 | 1,896 | 1,900 | 70,900 |
| 2025/01/24 | 1,886 | 1,904 | 1,861 | 1,868 | 49,000 |
| 2025/01/23 | 1,899 | 1,910 | 1,862 | 1,862 | 48,500 |
| 2025/01/22 | 1,880 | 1,893 | 1,852 | 1,885 | 58,000 |
| 2025/01/21 | 1,920 | 1,920 | 1,831 | 1,874 | 101,800 |
| 2025/01/20 | 1,931 | 1,941 | 1,886 | 1,908 | 116,900 |
| 2025/01/17 | 1,944 | 1,962 | 1,914 | 1,934 | 113,800 |
| 2025/01/16 | 1,927 | 1,948 | 1,914 | 1,943 | 142,200 |
| 2025/01/15 | 1,880 | 1,955 | 1,880 | 1,934 | 202,300 |
| 2025/01/14 | 1,865 | 1,873 | 1,837 | 1,860 | 101,400 |
| 2025/01/10 | 1,810 | 1,873 | 1,810 | 1,869 | 163,500 |
| 2025/01/09 | 1,787 | 1,835 | 1,781 | 1,827 | 140,400 |
| 2025/01/08 | 1,697 | 1,810 | 1,691 | 1,793 | 168,200 |
| 2025/01/07 | 1,725 | 1,729 | 1,692 | 1,712 | 57,000 |
| 2025/01/06 | 1,774 | 1,774 | 1,689 | 1,690 | 113,600 |
| 2024/12/30 | 1,721 | 1,802 | 1,721 | 1,789 | 143,000 |
| 2024/12/27 | 1,656 | 1,702 | 1,655 | 1,700 | 134,000 |
| 2024/12/26 | 1,726 | 1,756 | 1,717 | 1,731 | 166,300 |
| 2024/12/25 | 1,778 | 1,794 | 1,731 | 1,753 | 109,500 |
| 2024/12/24 | 1,732 | 1,795 | 1,732 | 1,778 | 96,300 |
| 2024/12/23 | 1,752 | 1,754 | 1,730 | 1,744 | 83,200 |
| 2024/12/20 | 1,787 | 1,787 | 1,752 | 1,752 | 87,400 |
| 2024/12/19 | 1,764 | 1,807 | 1,761 | 1,787 | 100,000 |
| 2024/12/18 | 1,790 | 1,822 | 1,777 | 1,801 | 62,800 |
| 2024/12/17 | 1,801 | 1,825 | 1,796 | 1,799 | 59,800 |
| 2024/12/16 | 1,828 | 1,830 | 1,795 | 1,797 | 52,100 |
| 2024/12/13 | 1,829 | 1,837 | 1,785 | 1,808 | 98,700 |
| 2024/12/12 | 1,789 | 1,830 | 1,787 | 1,824 | 109,500 |
| 2024/12/11 | 1,782 | 1,803 | 1,769 | 1,774 | 85,200 |
| 2024/12/10 | 1,717 | 1,814 | 1,717 | 1,810 | 275,800 |
| 2024/12/09 | 1,681 | 1,712 | 1,673 | 1,712 | 83,800 |
| 2024/12/06 | 1,660 | 1,678 | 1,632 | 1,674 | 58,900 |
| 2024/12/05 | 1,675 | 1,677 | 1,657 | 1,657 | 38,600 |
| 2024/12/04 | 1,698 | 1,709 | 1,675 | 1,675 | 40,900 |
| 2024/12/03 | 1,689 | 1,695 | 1,673 | 1,691 | 40,300 |
| 2024/12/02 | 1,686 | 1,686 | 1,662 | 1,670 | 41,200 |
| 2024/11/29 | 1,690 | 1,691 | 1,660 | 1,666 | 79,700 |
| 2024/11/28 | 1,690 | 1,732 | 1,690 | 1,724 | 75,600 |
| 2024/11/27 | 1,712 | 1,712 | 1,677 | 1,688 | 43,700 |
| 2024/11/26 | 1,734 | 1,734 | 1,701 | 1,712 | 54,400 |
| 2024/11/25 | 1,758 | 1,758 | 1,728 | 1,738 | 46,800 |
| 2024/11/22 | 1,746 | 1,758 | 1,732 | 1,757 | 88,200 |
| 2024/11/21 | 1,742 | 1,759 | 1,720 | 1,740 | 78,900 |
| 2024/11/20 | 1,711 | 1,748 | 1,704 | 1,742 | 83,700 |
| 2024/11/19 | 1,654 | 1,744 | 1,654 | 1,723 | 133,800 |
| 2024/11/18 | 1,610 | 1,678 | 1,610 | 1,670 | 73,700 |
| 2024/11/15 | 1,585 | 1,634 | 1,560 | 1,627 | 129,700 |
| 2024/11/14 | 1,631 | 1,649 | 1,607 | 1,616 | 104,700 |
| 2024/11/13 | 1,648 | 1,672 | 1,630 | 1,632 | 55,900 |
| 2024/11/12 | 1,680 | 1,681 | 1,644 | 1,648 | 59,600 |
| 2024/11/11 | 1,640 | 1,660 | 1,635 | 1,640 | 49,900 |
| 2024/11/08 | 1,685 | 1,685 | 1,630 | 1,630 | 69,900 |
| 2024/11/07 | 1,665 | 1,700 | 1,664 | 1,693 | 38,600 |
| 2024/11/06 | 1,632 | 1,726 | 1,632 | 1,665 | 53,600 |
| 2024/11/05 | 1,630 | 1,649 | 1,626 | 1,630 | 32,100 |
| 2024/11/01 | 1,651 | 1,652 | 1,621 | 1,638 | 87,400 |
| 2024/10/31 | 1,664 | 1,700 | 1,660 | 1,669 | 92,400 |
| 2024/10/30 | 1,700 | 1,735 | 1,650 | 1,650 | 123,800 |
| 2024/10/29 | 1,685 | 1,689 | 1,656 | 1,685 | 37,700 |
| 2024/10/28 | 1,652 | 1,676 | 1,652 | 1,674 | 35,000 |
| 2024/10/25 | 1,680 | 1,680 | 1,643 | 1,660 | 55,500 |
| 2024/10/24 | 1,666 | 1,680 | 1,650 | 1,664 | 60,200 |
| 2024/10/23 | 1,715 | 1,734 | 1,676 | 1,685 | 108,100 |
| 2024/10/22 | 1,738 | 1,759 | 1,704 | 1,713 | 88,200 |
| 2024/10/21 | 1,725 | 1,764 | 1,722 | 1,760 | 134,700 |
| 2024/10/18 | 1,700 | 1,710 | 1,676 | 1,689 | 75,700 |
| 2024/10/17 | 1,684 | 1,708 | 1,669 | 1,689 | 125,000 |
| 2024/10/16 | 1,620 | 1,664 | 1,620 | 1,644 | 67,000 |
| 2024/10/15 | 1,613 | 1,647 | 1,608 | 1,638 | 83,600 |
| 2024/10/11 | 1,586 | 1,612 | 1,581 | 1,594 | 39,000 |
| 2024/10/10 | 1,620 | 1,625 | 1,594 | 1,606 | 42,900 |
| 2024/10/09 | 1,575 | 1,610 | 1,568 | 1,610 | 49,600 |
| 2024/10/08 | 1,592 | 1,592 | 1,561 | 1,570 | 35,700 |
| 2024/10/07 | 1,585 | 1,615 | 1,570 | 1,592 | 41,800 |
| 2024/10/04 | 1,557 | 1,574 | 1,555 | 1,573 | 35,500 |
| 2024/10/03 | 1,572 | 1,580 | 1,560 | 1,562 | 38,200 |
| 2024/10/02 | 1,570 | 1,570 | 1,534 | 1,551 | 38,800 |
| 2024/10/01 | 1,547 | 1,573 | 1,547 | 1,571 | 25,900 |
| 2024/09/30 | 1,558 | 1,579 | 1,540 | 1,546 | 46,200 |
| 2024/09/27 | 1,566 | 1,597 | 1,562 | 1,595 | 66,400 |
| 2024/09/26 | 1,541 | 1,566 | 1,531 | 1,566 | 53,700 |
| 2024/09/25 | 1,527 | 1,549 | 1,524 | 1,529 | 52,600 |
| 2024/09/24 | 1,546 | 1,564 | 1,524 | 1,527 | 64,100 |
| 2024/09/20 | 1,569 | 1,582 | 1,554 | 1,581 | 54,500 |
| 2024/09/19 | 1,564 | 1,570 | 1,542 | 1,561 | 43,900 |
| 2024/09/18 | 1,553 | 1,556 | 1,515 | 1,535 | 31,500 |
| 2024/09/17 | 1,574 | 1,574 | 1,515 | 1,541 | 28,000 |
| 2024/09/13 | 1,589 | 1,599 | 1,547 | 1,554 | 35,500 |
| 2024/09/12 | 1,600 | 1,624 | 1,576 | 1,610 | 94,000 |
| 2024/09/11 | 1,572 | 1,580 | 1,524 | 1,558 | 72,600 |
| 2024/09/10 | 1,528 | 1,592 | 1,528 | 1,577 | 72,600 |
| 2024/09/09 | 1,443 | 1,517 | 1,443 | 1,517 | 61,700 |
| 2024/09/06 | 1,523 | 1,525 | 1,481 | 1,508 | 71,800 |
| 2024/09/05 | 1,537 | 1,567 | 1,520 | 1,534 | 61,100 |
| 2024/09/04 | 1,550 | 1,588 | 1,545 | 1,556 | 71,500 |
| 2024/09/03 | 1,530 | 1,584 | 1,530 | 1,578 | 87,300 |
| 2024/09/02 | 1,542 | 1,555 | 1,520 | 1,533 | 33,800 |
| 2024/08/30 | 1,527 | 1,535 | 1,507 | 1,535 | 58,100 |
| 2024/08/29 | 1,511 | 1,524 | 1,505 | 1,510 | 26,700 |
| 2024/08/28 | 1,529 | 1,534 | 1,510 | 1,524 | 21,100 |
| 2024/08/27 | 1,503 | 1,538 | 1,499 | 1,529 | 57,800 |
| 2024/08/26 | 1,513 | 1,515 | 1,495 | 1,503 | 38,000 |
| 2024/08/23 | 1,530 | 1,533 | 1,500 | 1,513 | 38,200 |
| 2024/08/22 | 1,546 | 1,546 | 1,502 | 1,514 | 27,200 |
| 2024/08/21 | 1,528 | 1,549 | 1,517 | 1,542 | 35,000 |
| 2024/08/20 | 1,500 | 1,534 | 1,497 | 1,529 | 56,900 |
| 2024/08/19 | 1,518 | 1,533 | 1,474 | 1,479 | 87,600 |