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 |
|---|---|---|---|---|---|
| 2025/09/03 | 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 |
| 2025/08/14 | 1,618 | 1,632 | 1,601 | 1,615 | 39,300 |
| 2025/08/13 | 1,600 | 1,619 | 1,593 | 1,614 | 59,500 |
| 2025/08/12 | 1,625 | 1,630 | 1,591 | 1,595 | 80,200 |
| 2025/08/08 | 1,634 | 1,638 | 1,607 | 1,625 | 48,400 |
| 2025/08/07 | 1,652 | 1,658 | 1,637 | 1,647 | 31,200 |
| 2025/08/06 | 1,650 | 1,669 | 1,648 | 1,651 | 21,700 |
| 2025/08/05 | 1,625 | 1,650 | 1,625 | 1,650 | 39,400 |
| 2025/08/04 | 1,600 | 1,627 | 1,595 | 1,623 | 36,600 |
| 2025/08/01 | 1,617 | 1,650 | 1,616 | 1,631 | 38,200 |
| 2025/07/31 | 1,611 | 1,617 | 1,604 | 1,616 | 17,300 |
| 2025/07/30 | 1,618 | 1,618 | 1,598 | 1,602 | 13,000 |
| 2025/07/29 | 1,600 | 1,617 | 1,599 | 1,614 | 29,900 |
| 2025/07/28 | 1,614 | 1,614 | 1,590 | 1,604 | 36,900 |
| 2025/07/25 | 1,614 | 1,623 | 1,601 | 1,614 | 34,900 |
| 2025/07/24 | 1,600 | 1,615 | 1,580 | 1,600 | 77,500 |
| 2025/07/23 | 1,528 | 1,564 | 1,528 | 1,560 | 66,000 |
| 2025/07/22 | 1,534 | 1,540 | 1,516 | 1,520 | 35,000 |
| 2025/07/18 | 1,537 | 1,537 | 1,522 | 1,522 | 18,200 |
| 2025/07/17 | 1,527 | 1,540 | 1,520 | 1,530 | 22,000 |
| 2025/07/16 | 1,535 | 1,536 | 1,520 | 1,534 | 34,800 |
| 2025/07/15 | 1,545 | 1,550 | 1,528 | 1,533 | 38,300 |
| 2025/07/14 | 1,559 | 1,559 | 1,546 | 1,546 | 13,700 |
| 2025/07/11 | 1,559 | 1,578 | 1,552 | 1,559 | 39,600 |
| 2025/07/10 | 1,570 | 1,580 | 1,549 | 1,559 | 29,700 |
| 2025/07/09 | 1,551 | 1,576 | 1,551 | 1,566 | 23,300 |
| 2025/07/08 | 1,552 | 1,558 | 1,543 | 1,550 | 17,900 |
| 2025/07/07 | 1,545 | 1,554 | 1,528 | 1,552 | 26,800 |
| 2025/07/04 | 1,566 | 1,577 | 1,543 | 1,546 | 40,800 |
| 2025/07/03 | 1,561 | 1,567 | 1,549 | 1,560 | 21,700 |
| 2025/07/02 | 1,576 | 1,580 | 1,546 | 1,557 | 64,500 |
| 2025/07/01 | 1,605 | 1,631 | 1,574 | 1,577 | 42,200 |
| 2025/06/30 | 1,630 | 1,641 | 1,594 | 1,605 | 57,900 |
| 2025/06/27 | 1,636 | 1,648 | 1,572 | 1,600 | 127,000 |
| 2025/06/26 | 1,540 | 1,570 | 1,527 | 1,565 | 86,500 |
| 2025/06/25 | 1,538 | 1,540 | 1,520 | 1,529 | 29,200 |
| 2025/06/24 | 1,529 | 1,534 | 1,515 | 1,530 | 30,900 |
| 2025/06/23 | 1,512 | 1,523 | 1,506 | 1,519 | 27,000 |
| 2025/06/20 | 1,512 | 1,531 | 1,511 | 1,520 | 40,400 |
| 2025/06/19 | 1,546 | 1,546 | 1,510 | 1,521 | 51,400 |
| 2025/06/18 | 1,538 | 1,559 | 1,529 | 1,546 | 27,500 |
| 2025/06/17 | 1,538 | 1,538 | 1,518 | 1,536 | 24,400 |
| 2025/06/16 | 1,541 | 1,541 | 1,527 | 1,530 | 19,200 |
| 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 |