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
2026/10/09 1,899 1,928 1,887 1,924 19,500
2026/10/08 1,937 1,937 1,899 1,910 31,300
2026/10/07 1,940 1,958 1,935 1,935 19,400
2026/10/06 1,942 1,952 1,938 1,940 13,900
2026/10/05 1,942 1,953 1,931 1,940 14,900
2026/10/02 1,955 1,965 1,941 1,942 20,400
2026/10/01 1,935 1,972 1,933 1,956 26,000
2026/09/30 1,956 1,967 1,941 1,943 17,100
2026/09/29 1,956 1,973 1,940 1,956 23,000
2026/09/28 1,945 1,970 1,945 1,956 29,400
2026/09/25 1,980 1,980 1,928 1,941 28,100
2026/09/24 1,974 1,990 1,963 1,970 23,000
2026/09/18 1,979 1,979 1,938 1,950 22,300
2026/09/17 1,947 1,980 1,947 1,967 28,500
2026/09/16 1,934 1,947 1,923 1,947 17,400
2026/09/15 1,934 1,939 1,919 1,920 22,500
2026/09/14 1,927 1,937 1,892 1,927 26,900
2026/09/11 1,902 1,937 1,887 1,911 26,300
2026/09/10 1,923 1,947 1,923 1,942 11,600
2026/09/09 1,930 1,955 1,917 1,939 14,200
2026/09/08 1,972 1,983 1,926 1,926 26,600
2026/09/07 1,934 1,979 1,921 1,972 63,400
2026/09/04 1,892 1,918 1,891 1,918 40,700
2026/09/03 1,890 1,897 1,871 1,890 20,500
2026/09/02 1,910 1,910 1,862 1,867 64,700
2026/09/01 1,932 1,933 1,913 1,933 15,500
2026/08/31 1,917 1,944 1,895 1,932 32,200
2026/08/28 1,962 1,964 1,936 1,936 23,700
2026/08/27 1,949 1,985 1,945 1,962 30,600
2026/08/26 1,961 1,961 1,938 1,949 22,500
2026/08/25 1,922 1,962 1,914 1,961 58,500
2026/08/24 1,933 1,933 1,914 1,925 20,000
2026/08/21 1,918 1,922 1,892 1,922 30,800
2026/08/20 1,912 1,926 1,906 1,917 20,700
2026/08/19 1,980 1,980 1,891 1,898 76,000
2026/08/18 1,998 2,008 1,974 1,981 33,700
2026/08/17 1,990 2,019 1,975 2,019 29,200
2026/08/14 1,987 2,010 1,972 1,976 33,400
2026/08/13 1,987 1,988 1,971 1,975 30,600
2026/08/12 1,970 2,011 1,960 1,986 39,800
2026/08/10 1,960 1,999 1,916 1,968 179,200
2026/08/07 2,131 2,148 2,047 2,084 47,100
2026/08/06 2,165 2,165 2,121 2,142 21,000
2026/08/05 2,085 2,187 2,065 2,145 72,600
2026/08/04 1,995 2,075 1,977 2,050 23,000
2026/08/03 2,006 2,029 1,964 2,016 36,300
2026/07/31 1,985 2,036 1,962 2,014 49,100
2026/07/30 1,914 1,963 1,875 1,956 40,700
2026/07/29 1,994 2,000 1,864 1,899 142,600
2026/07/28 2,065 2,065 1,956 1,980 76,400
2026/07/27 2,049 2,069 2,018 2,065 38,100
2026/07/24 2,026 2,031 1,995 2,022 32,000
2026/07/23 2,056 2,062 2,027 2,047 27,600
2026/07/22 2,080 2,095 2,038 2,056 31,200
2026/07/21 2,015 2,091 1,974 2,080 49,800
2026/07/17 2,106 2,106 1,979 2,014 92,000
2026/07/16 2,172 2,172 2,100 2,106 29,100
2026/07/15 2,139 2,160 2,121 2,155 25,300
2026/07/14 2,103 2,106 2,058 2,095 44,700
2026/07/13 2,169 2,178 2,096 2,109 31,000
2026/07/10 2,147 2,172 2,119 2,157 22,000
2026/07/09 2,145 2,145 2,105 2,105 35,300
2026/07/08 2,196 2,199 2,120 2,124 46,000
2026/07/07 2,256 2,274 2,200 2,222 23,600
2026/07/06 2,259 2,259 2,192 2,213 38,900
2026/07/03 2,193 2,260 2,168 2,260 46,400
2026/07/02 2,273 2,273 2,191 2,191 63,800
2026/07/01 2,270 2,298 2,250 2,273 24,300
2026/06/30 2,299 2,300 2,229 2,261 54,600
2026/06/29 2,430 2,430 2,270 2,340 62,700
2026/06/26 2,491 2,549 2,385 2,438 82,100
2026/06/25 2,354 2,453 2,354 2,441 39,800
2026/06/24 2,385 2,411 2,280 2,311 40,900
2026/06/23 2,450 2,520 2,370 2,370 69,100
2026/06/22 2,255 2,500 2,255 2,472 130,100
2026/06/19 2,147 2,234 2,113 2,223 45,000
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

このページの先頭へ