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
2023/12/29 1,734 1,775 1,710 1,746 191,100
2023/12/28 1,770 1,788 1,718 1,735 217,200
2023/12/27 1,755 1,815 1,731 1,810 230,500
2023/12/26 1,745 1,769 1,710 1,744 210,800
2023/12/25 1,819 1,823 1,730 1,753 265,300
2023/12/22 1,703 1,806 1,703 1,800 226,200
2023/12/21 1,702 1,764 1,695 1,712 173,000
2023/12/20 1,742 1,773 1,696 1,714 278,200
2023/12/19 1,705 1,745 1,692 1,739 234,600
2023/12/18 1,782 1,866 1,702 1,713 425,500
2023/12/15 1,790 1,836 1,767 1,782 304,300
2023/12/14 1,825 1,854 1,728 1,739 401,400
2023/12/13 1,835 1,882 1,804 1,808 375,300
2023/12/12 1,981 2,019 1,856 1,856 529,600
2023/12/11 1,908 2,030 1,906 2,001 746,700
2023/12/08 1,850 1,953 1,821 1,899 704,600
2023/12/07 2,003 2,048 1,850 1,865 1,463,200
2023/12/06 2,208 2,228 2,053 2,090 2,079,900
2023/12/05 2,046 2,220 2,025 2,194 2,913,300
2023/12/04 2,172 2,455 2,065 2,096 6,937,400
2023/12/01 1,844 2,060 1,762 2,046 1,999,500
2023/11/30 1,982 2,041 1,821 1,825 1,401,300
2023/11/29 2,030 2,105 1,818 1,982 4,000,700
2023/11/28 1,850 1,916 1,820 1,916 1,448,000
2023/11/27 1,660 1,679 1,500 1,516 854,800
2023/11/24 1,484 1,616 1,468 1,596 864,500
2023/11/22 1,420 1,458 1,375 1,454 319,800
2023/11/21 1,390 1,436 1,378 1,409 376,900
2023/11/20 1,438 1,438 1,370 1,370 403,000
2023/11/17 1,455 1,477 1,420 1,449 403,600
2023/11/16 1,587 1,596 1,442 1,485 637,200
2023/11/15 1,727 1,749 1,617 1,637 566,500
2023/11/14 2,224 2,245 2,116 2,117 67,100
2023/11/13 2,264 2,299 2,213 2,224 40,200
2023/11/10 2,233 2,245 2,153 2,214 49,300
2023/11/09 2,350 2,351 2,235 2,270 59,000
2023/11/08 2,526 2,526 2,351 2,351 52,100
2023/11/07 2,474 2,515 2,460 2,478 26,400
2023/11/06 2,601 2,642 2,460 2,471 92,000
2023/11/02 2,514 2,575 2,491 2,575 20,200
2023/11/01 2,518 2,599 2,491 2,514 40,600
2023/10/31 2,522 2,539 2,475 2,506 46,100
2023/10/30 2,526 2,539 2,506 2,524 18,400
2023/10/27 2,511 2,577 2,501 2,574 20,600
2023/10/26 2,599 2,650 2,501 2,501 55,700
2023/10/25 2,625 2,700 2,617 2,640 36,300
2023/10/24 2,597 2,640 2,538 2,600 96,500
2023/10/23 2,554 2,674 2,553 2,597 63,500
2023/10/20 2,537 2,648 2,537 2,593 63,800
2023/10/19 2,653 2,687 2,520 2,626 89,200
2023/10/18 2,644 2,740 2,644 2,727 99,800
2023/10/17 2,850 2,882 2,617 2,694 229,300
2023/10/16 3,010 3,015 2,805 2,827 159,100
2023/10/13 2,851 3,040 2,851 2,992 189,800
2023/10/12 2,900 2,960 2,841 2,926 157,500
2023/10/11 2,950 3,010 2,839 2,886 333,600
2023/10/10 2,991 3,000 2,813 2,918 351,500
2023/10/06 3,035 3,230 3,000 3,075 412,100
2023/10/05 2,850 3,120 2,850 3,100 1,053,400
2023/10/04 2,651 2,928 2,612 2,900 1,169,500
2023/10/03 2,687 2,790 2,525 2,701 2,343,300

このページの先頭へ