西川計測(7500)の株価時系列情報
西川計測(7500)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 | 11,180 | 11,180 | 11,180 | 11,180 | 100 |
| 2025/06/12 | 11,100 | 11,100 | 11,100 | 11,100 | 100 |
| 2025/06/11 | 11,300 | 11,300 | 10,800 | 10,800 | 600 |
| 2025/06/10 | 11,100 | 11,100 | 10,250 | 11,000 | 1,900 |
| 2025/06/09 | 10,630 | 11,100 | 10,630 | 11,100 | 2,100 |
| 2025/06/06 | 12,080 | 12,080 | 10,610 | 10,930 | 2,700 |
| 2025/06/05 | 11,550 | 11,840 | 11,400 | 11,780 | 1,300 |
| 2025/06/04 | 13,500 | 13,500 | 11,710 | 12,150 | 3,600 |
| 2025/06/03 | 11,590 | 13,920 | 11,550 | 13,920 | 3,300 |
| 2025/06/02 | 11,100 | 12,500 | 11,100 | 11,400 | 5,000 |
| 2025/05/30 | 10,500 | 11,100 | 10,200 | 11,100 | 700 |
| 2025/05/29 | 10,500 | 11,100 | 10,500 | 10,800 | 1,000 |
| 2025/05/28 | 10,000 | 10,500 | 10,000 | 10,500 | 800 |
| 2025/05/27 | 9,880 | 9,900 | 9,730 | 9,900 | 500 |
| 2025/05/26 | 9,600 | 9,750 | 9,600 | 9,750 | 1,800 |
| 2025/05/23 | 9,640 | 9,900 | 9,640 | 9,900 | 1,700 |
| 2025/05/22 | 9,500 | 9,640 | 9,500 | 9,640 | 500 |
| 2025/05/21 | 9,300 | 9,640 | 9,220 | 9,500 | 2,500 |
| 2025/05/20 | 9,400 | 9,460 | 9,160 | 9,160 | 500 |
| 2025/05/19 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
| 2025/05/16 | 9,400 | 9,400 | 9,250 | 9,250 | 200 |
| 2025/05/15 | 8,790 | 9,400 | 8,790 | 9,400 | 1,200 |
| 2025/05/14 | 8,710 | 8,790 | 8,570 | 8,790 | 1,900 |
| 2025/05/13 | 8,800 | 8,880 | 8,800 | 8,810 | 1,200 |
| 2025/05/12 | 8,680 | 8,800 | 8,390 | 8,800 | 2,800 |
| 2025/05/09 | 8,130 | 8,130 | 8,130 | 8,130 | 100 |
| 2025/05/07 | 7,840 | 7,990 | 7,840 | 7,990 | 1,700 |
| 2025/05/01 | 8,000 | 8,000 | 7,960 | 7,990 | 2,300 |
| 2025/04/28 | 8,230 | 8,230 | 8,230 | 8,230 | 600 |
| 2025/04/25 | 8,070 | 8,080 | 8,070 | 8,080 | 300 |
| 2025/04/24 | 8,070 | 8,070 | 8,070 | 8,070 | 100 |
| 2025/04/21 | 7,780 | 7,920 | 7,780 | 7,920 | 600 |
| 2025/04/18 | 7,920 | 7,920 | 7,920 | 7,920 | 100 |
| 2025/04/17 | 7,780 | 7,780 | 7,780 | 7,780 | 100 |
| 2025/04/15 | 7,900 | 7,900 | 7,750 | 7,750 | 1,100 |
| 2025/04/14 | 7,900 | 7,900 | 7,900 | 7,900 | 1,000 |
| 2025/04/11 | 7,900 | 7,910 | 7,900 | 7,900 | 1,200 |
| 2025/04/10 | 7,910 | 7,910 | 7,910 | 7,910 | 100 |
| 2025/04/08 | 7,960 | 8,130 | 7,960 | 8,000 | 500 |
| 2025/04/07 | 7,700 | 8,300 | 7,660 | 7,960 | 1,200 |
| 2025/04/04 | 8,000 | 8,150 | 8,000 | 8,150 | 400 |
| 2025/04/03 | 8,050 | 8,110 | 8,050 | 8,110 | 200 |
| 2025/04/02 | 8,330 | 8,330 | 8,330 | 8,330 | 100 |
| 2025/04/01 | 8,340 | 8,340 | 8,190 | 8,340 | 500 |
| 2025/03/31 | 8,080 | 8,340 | 8,080 | 8,340 | 200 |
| 2025/03/27 | 8,160 | 8,320 | 8,010 | 8,080 | 1,400 |
| 2025/03/26 | 8,290 | 8,350 | 8,250 | 8,250 | 1,100 |
| 2025/03/25 | 8,200 | 8,290 | 8,170 | 8,290 | 800 |
| 2025/03/24 | 8,080 | 8,100 | 8,080 | 8,100 | 300 |
| 2025/03/21 | 8,040 | 8,040 | 8,040 | 8,040 | 300 |
| 2025/03/19 | 8,130 | 8,130 | 8,040 | 8,040 | 200 |
| 2025/03/18 | 8,040 | 8,040 | 8,040 | 8,040 | 200 |
| 2025/03/17 | 8,190 | 8,190 | 8,040 | 8,040 | 200 |
| 2025/03/14 | 8,180 | 8,300 | 8,160 | 8,160 | 600 |
| 2025/03/12 | 8,310 | 8,310 | 8,310 | 8,310 | 100 |
| 2025/03/11 | 8,160 | 8,160 | 8,160 | 8,160 | 100 |
| 2025/03/07 | 8,240 | 8,240 | 8,240 | 8,240 | 100 |
| 2025/03/06 | 8,320 | 8,320 | 8,240 | 8,240 | 200 |
| 2025/03/05 | 8,070 | 8,180 | 8,070 | 8,180 | 300 |
| 2025/03/03 | 8,250 | 8,300 | 8,170 | 8,170 | 700 |
| 2025/02/28 | 8,080 | 8,190 | 8,080 | 8,180 | 400 |
| 2025/02/26 | 8,200 | 8,200 | 8,190 | 8,190 | 700 |
| 2025/02/25 | 8,190 | 8,190 | 8,000 | 8,190 | 700 |
| 2025/02/21 | 8,100 | 8,120 | 8,020 | 8,120 | 500 |
| 2025/02/20 | 8,100 | 8,100 | 8,100 | 8,100 | 300 |
| 2025/02/19 | 7,950 | 7,950 | 7,950 | 7,950 | 100 |
| 2025/02/17 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2025/02/14 | 8,150 | 8,150 | 8,150 | 8,150 | 200 |
| 2025/02/13 | 8,010 | 8,050 | 7,990 | 8,000 | 1,500 |
| 2025/02/12 | 8,080 | 8,080 | 8,010 | 8,010 | 500 |
| 2025/02/10 | 7,900 | 8,050 | 7,900 | 8,020 | 800 |
| 2025/02/07 | 7,920 | 7,920 | 7,920 | 7,920 | 100 |
| 2025/02/06 | 7,760 | 7,780 | 7,760 | 7,770 | 500 |
| 2025/02/05 | 7,760 | 7,910 | 7,760 | 7,910 | 200 |
| 2025/02/03 | 7,910 | 7,920 | 7,910 | 7,910 | 1,100 |
| 2025/01/31 | 7,910 | 7,920 | 7,910 | 7,910 | 300 |
| 2025/01/28 | 7,990 | 7,990 | 7,990 | 7,990 | 700 |
| 2025/01/27 | 7,990 | 8,000 | 7,990 | 7,990 | 1,300 |
| 2025/01/24 | 7,980 | 7,990 | 7,980 | 7,990 | 300 |
| 2025/01/21 | 7,930 | 7,930 | 7,930 | 7,930 | 200 |
| 2025/01/20 | 7,990 | 7,990 | 7,940 | 7,940 | 300 |
| 2025/01/17 | 7,950 | 7,950 | 7,950 | 7,950 | 200 |
| 2025/01/16 | 7,890 | 7,990 | 7,890 | 7,950 | 700 |
| 2025/01/14 | 7,890 | 7,890 | 7,890 | 7,890 | 100 |
| 2025/01/10 | 7,880 | 7,880 | 7,580 | 7,610 | 700 |
| 2025/01/08 | 7,880 | 7,880 | 7,880 | 7,880 | 200 |
| 2025/01/07 | 7,740 | 7,880 | 7,740 | 7,880 | 200 |
| 2025/01/06 | 7,850 | 7,850 | 7,740 | 7,740 | 400 |
| 2024/12/30 | 7,680 | 7,830 | 7,680 | 7,830 | 1,000 |
| 2024/12/27 | 7,880 | 7,880 | 7,830 | 7,830 | 200 |
| 2024/12/26 | 7,390 | 7,610 | 7,390 | 7,460 | 1,300 |
| 2024/12/25 | 7,480 | 7,670 | 7,470 | 7,470 | 1,300 |
| 2024/12/23 | 7,500 | 7,500 | 7,500 | 7,500 | 300 |
| 2024/12/20 | 7,410 | 7,410 | 7,410 | 7,410 | 100 |
| 2024/12/19 | 7,410 | 7,410 | 7,410 | 7,410 | 100 |
| 2024/12/17 | 7,540 | 7,540 | 7,420 | 7,420 | 200 |
| 2024/12/10 | 7,540 | 7,540 | 7,480 | 7,480 | 200 |
| 2024/12/09 | 7,500 | 7,500 | 7,430 | 7,470 | 1,500 |
| 2024/12/06 | 7,330 | 7,330 | 7,330 | 7,330 | 100 |
| 2024/12/03 | 7,450 | 7,480 | 7,450 | 7,480 | 900 |
| 2024/12/02 | 7,430 | 7,450 | 7,420 | 7,450 | 1,300 |
| 2024/11/29 | 7,390 | 7,450 | 7,390 | 7,450 | 700 |
| 2024/11/26 | 7,420 | 7,450 | 7,320 | 7,450 | 1,400 |
| 2024/11/25 | 7,400 | 7,400 | 7,400 | 7,400 | 200 |
| 2024/11/22 | 7,400 | 7,400 | 7,400 | 7,400 | 100 |
| 2024/11/21 | 7,440 | 7,440 | 7,440 | 7,440 | 200 |
| 2024/11/19 | 7,260 | 7,330 | 7,260 | 7,330 | 200 |
| 2024/11/14 | 7,160 | 7,160 | 7,160 | 7,160 | 100 |
| 2024/11/13 | 7,160 | 7,160 | 7,160 | 7,160 | 100 |
| 2024/11/11 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 2024/11/08 | 7,390 | 7,450 | 7,390 | 7,450 | 600 |
| 2024/11/07 | 7,390 | 7,390 | 7,390 | 7,390 | 200 |
| 2024/11/05 | 7,200 | 7,350 | 7,200 | 7,350 | 300 |
| 2024/11/01 | 7,350 | 7,350 | 7,350 | 7,350 | 100 |
| 2024/10/31 | 7,350 | 7,350 | 7,350 | 7,350 | 100 |
| 2024/10/30 | 7,350 | 7,350 | 7,350 | 7,350 | 100 |
| 2024/10/28 | 7,420 | 7,450 | 7,400 | 7,450 | 2,200 |
| 2024/10/25 | 7,430 | 7,450 | 7,430 | 7,450 | 300 |
| 2024/10/24 | 7,250 | 7,430 | 7,250 | 7,430 | 900 |
| 2024/10/23 | 7,350 | 7,560 | 7,350 | 7,400 | 600 |
| 2024/10/22 | 7,260 | 7,450 | 7,260 | 7,300 | 1,700 |
| 2024/10/15 | 7,300 | 7,450 | 7,300 | 7,300 | 600 |
| 2024/10/11 | 7,350 | 7,350 | 7,350 | 7,350 | 100 |
| 2024/10/10 | 7,550 | 7,550 | 7,400 | 7,440 | 300 |
| 2024/10/07 | 7,350 | 7,650 | 7,340 | 7,360 | 800 |
| 2024/10/04 | 7,350 | 7,480 | 7,280 | 7,480 | 1,000 |
| 2024/10/02 | 8,000 | 8,000 | 7,650 | 7,650 | 5,800 |
| 2024/10/01 | 7,410 | 7,630 | 7,410 | 7,630 | 2,000 |
| 2024/09/30 | 7,430 | 7,430 | 7,300 | 7,300 | 600 |
| 2024/09/26 | 7,400 | 7,430 | 7,400 | 7,430 | 1,000 |
| 2024/09/25 | 7,250 | 7,250 | 7,250 | 7,250 | 100 |
| 2024/09/20 | 7,200 | 7,280 | 7,200 | 7,280 | 400 |
| 2024/09/19 | 7,100 | 7,190 | 7,100 | 7,190 | 300 |
| 2024/09/17 | 7,100 | 7,100 | 7,100 | 7,100 | 100 |
| 2024/09/09 | 6,900 | 7,060 | 6,900 | 7,060 | 400 |
| 2024/09/05 | 7,020 | 7,020 | 7,020 | 7,020 | 100 |
| 2024/09/04 | 7,250 | 7,250 | 7,110 | 7,110 | 200 |
| 2024/09/03 | 7,250 | 7,250 | 7,250 | 7,250 | 200 |
| 2024/09/02 | 7,470 | 7,470 | 7,170 | 7,170 | 500 |
| 2024/08/30 | 7,300 | 7,320 | 7,300 | 7,320 | 200 |
| 2024/08/29 | 7,110 | 7,300 | 7,100 | 7,300 | 600 |
| 2024/08/28 | 7,050 | 7,190 | 7,050 | 7,110 | 600 |
| 2024/08/27 | 6,950 | 7,290 | 6,950 | 7,160 | 1,200 |
| 2024/08/26 | 7,190 | 7,190 | 6,900 | 7,100 | 1,800 |
| 2024/08/23 | 7,100 | 7,190 | 7,100 | 7,190 | 700 |
| 2024/08/22 | 7,000 | 7,000 | 6,910 | 6,910 | 200 |
| 2024/08/20 | 6,800 | 7,000 | 6,800 | 7,000 | 900 |
| 2024/08/14 | 6,610 | 6,610 | 6,610 | 6,610 | 100 |
| 2024/08/13 | 6,890 | 6,890 | 6,710 | 6,710 | 1,100 |
| 2024/08/09 | 6,750 | 7,000 | 6,750 | 7,000 | 300 |
| 2024/08/08 | 6,680 | 6,750 | 6,680 | 6,750 | 300 |
| 2024/08/07 | 6,710 | 6,710 | 6,510 | 6,710 | 2,200 |
| 2024/08/05 | 7,110 | 7,110 | 6,810 | 6,810 | 600 |
| 2024/08/02 | 7,170 | 7,190 | 7,170 | 7,190 | 200 |
| 2024/08/01 | 7,520 | 7,520 | 7,390 | 7,390 | 500 |
| 2024/07/29 | 7,580 | 7,580 | 7,580 | 7,580 | 300 |
| 2024/07/26 | 7,580 | 7,580 | 7,580 | 7,580 | 700 |
| 2024/07/25 | 7,410 | 7,580 | 7,410 | 7,580 | 700 |
| 2024/07/24 | 7,500 | 7,500 | 7,500 | 7,500 | 100 |
| 2024/07/23 | 7,500 | 7,500 | 7,500 | 7,500 | 200 |
| 2024/07/22 | 7,180 | 7,350 | 7,180 | 7,350 | 1,500 |
| 2024/07/19 | 7,360 | 7,490 | 7,150 | 7,150 | 800 |
| 2024/07/18 | 7,430 | 7,430 | 7,430 | 7,430 | 100 |
| 2024/07/17 | 7,720 | 7,720 | 7,460 | 7,550 | 900 |
| 2024/07/16 | 7,800 | 7,950 | 7,410 | 7,710 | 2,200 |
| 2024/07/12 | 7,770 | 7,770 | 7,770 | 7,770 | 200 |
| 2024/07/11 | 7,830 | 7,890 | 7,790 | 7,840 | 800 |
| 2024/07/10 | 7,980 | 7,980 | 7,700 | 7,830 | 1,600 |
| 2024/07/09 | 7,900 | 7,990 | 7,700 | 7,990 | 2,600 |
| 2024/07/08 | 7,900 | 8,120 | 7,900 | 8,120 | 500 |
| 2024/07/05 | 8,000 | 8,050 | 8,000 | 8,050 | 600 |
| 2024/07/04 | 8,020 | 8,170 | 7,980 | 7,980 | 500 |
| 2024/07/03 | 8,000 | 8,000 | 7,730 | 7,990 | 1,300 |
| 2024/07/02 | 8,430 | 8,430 | 8,000 | 8,150 | 2,400 |
| 2024/07/01 | 8,380 | 8,460 | 8,380 | 8,460 | 1,400 |
| 2024/06/28 | 8,080 | 8,340 | 8,080 | 8,230 | 900 |
| 2024/06/27 | 8,080 | 8,150 | 8,080 | 8,150 | 1,100 |
| 2024/06/26 | 8,400 | 8,420 | 8,350 | 8,370 | 1,800 |
| 2024/06/25 | 8,430 | 8,430 | 8,330 | 8,410 | 800 |
| 2024/06/24 | 8,420 | 8,470 | 8,300 | 8,300 | 1,800 |
| 2024/06/21 | 8,420 | 8,420 | 8,270 | 8,270 | 900 |
| 2024/06/20 | 8,480 | 8,480 | 8,300 | 8,320 | 2,100 |
| 2024/06/19 | 8,470 | 8,470 | 8,280 | 8,430 | 600 |
| 2024/06/18 | 8,300 | 8,450 | 8,290 | 8,440 | 1,200 |
| 2024/06/17 | 8,290 | 8,490 | 8,290 | 8,320 | 1,400 |
| 2024/06/14 | 8,120 | 8,500 | 8,120 | 8,310 | 2,300 |
| 2024/06/13 | 8,140 | 8,290 | 8,140 | 8,270 | 500 |
| 2024/06/12 | 8,020 | 8,250 | 8,020 | 8,170 | 1,200 |
| 2024/06/11 | 8,210 | 8,260 | 8,070 | 8,070 | 500 |
| 2024/06/10 | 8,240 | 8,330 | 8,190 | 8,190 | 800 |
| 2024/06/07 | 8,000 | 8,310 | 8,000 | 8,310 | 1,000 |
| 2024/06/06 | 8,110 | 8,110 | 8,000 | 8,000 | 800 |
| 2024/06/05 | 8,320 | 8,320 | 8,120 | 8,190 | 1,100 |
| 2024/06/04 | 8,310 | 8,490 | 8,310 | 8,470 | 1,000 |
| 2024/06/03 | 8,210 | 8,540 | 8,180 | 8,460 | 3,100 |
| 2024/05/31 | 8,690 | 8,690 | 8,000 | 8,200 | 4,600 |
| 2024/05/30 | 8,820 | 8,820 | 8,580 | 8,680 | 1,300 |
| 2024/05/29 | 8,400 | 8,960 | 8,370 | 8,370 | 4,400 |
| 2024/05/28 | 8,600 | 8,600 | 8,100 | 8,100 | 600 |
| 2024/05/27 | 8,600 | 8,600 | 8,590 | 8,600 | 900 |