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
2026/03/04 11,340 12,000 11,080 11,700 2,200
2026/03/03 10,930 11,300 10,820 11,010 3,300
2026/03/02 10,640 10,690 10,640 10,690 400
2026/02/27 10,620 10,700 10,620 10,700 700
2026/02/26 10,620 10,640 10,620 10,640 1,100
2026/02/25 10,690 10,690 10,560 10,680 1,200
2026/02/20 10,700 10,700 10,450 10,450 500
2026/02/18 10,420 10,420 10,400 10,400 400
2026/02/17 10,520 10,520 10,500 10,500 700
2026/02/16 10,510 10,540 10,510 10,540 200
2026/02/13 10,500 10,590 10,500 10,590 300
2026/02/12 10,600 10,610 10,500 10,500 1,100
2026/02/10 10,630 10,950 10,630 10,950 1,000
2026/02/09 10,580 10,580 10,580 10,580 100
2026/02/06 10,700 10,750 10,510 10,740 600
2026/02/05 10,650 10,650 10,610 10,610 600
2026/02/03 10,800 10,800 10,800 10,800 200
2026/02/02 10,550 10,610 10,550 10,610 200
2026/01/30 10,410 10,410 10,380 10,380 300
2026/01/29 10,500 10,500 10,410 10,410 300
2026/01/28 10,670 10,670 10,670 10,670 200
2026/01/27 10,970 10,970 10,970 10,970 100
2026/01/26 11,010 11,010 10,700 10,700 900
2026/01/23 11,330 11,400 10,920 11,010 1,600
2026/01/22 11,100 11,880 10,900 11,200 1,600
2026/01/21 10,800 11,100 10,670 10,800 1,400
2026/01/20 11,520 11,520 10,500 11,100 1,600
2026/01/19 11,700 11,700 11,500 11,520 900
2026/01/16 11,800 11,800 11,800 11,800 200
2026/01/15 11,880 12,000 11,800 11,800 800
2026/01/14 12,020 12,020 12,020 12,020 100
2026/01/13 12,620 12,620 12,320 12,320 300
2026/01/09 11,600 12,800 11,600 12,800 600
2026/01/08 11,600 11,600 11,600 11,600 1,100
2026/01/07 12,250 12,250 11,900 11,900 700
2026/01/06 12,500 12,500 12,500 12,500 200
2025/12/30 13,280 13,500 13,100 13,100 800
2025/12/26 13,280 13,280 13,280 13,280 300
2025/12/25 13,010 13,290 13,010 13,290 200
2025/12/24 12,930 13,030 12,930 13,010 600
2025/12/19 13,530 13,530 13,530 13,530 100
2025/12/15 13,670 13,670 13,670 13,670 100
2025/12/12 13,500 13,500 13,500 13,500 2,300
2025/12/10 13,500 13,600 13,500 13,600 200
2025/12/09 13,990 13,990 13,390 13,420 1,000
2025/12/08 13,800 13,800 13,800 13,800 700
2025/12/05 13,500 13,500 13,500 13,500 100
2025/12/02 13,370 13,370 13,370 13,370 100
2025/12/01 13,500 13,670 13,370 13,670 600
2025/11/28 13,300 13,500 13,300 13,500 600
2025/11/27 13,000 13,000 12,990 13,000 600
2025/11/26 13,300 13,300 13,160 13,160 600
2025/11/25 12,990 13,010 12,990 13,010 400
2025/11/20 12,420 12,690 12,420 12,690 400
2025/11/19 13,000 13,000 12,700 12,720 400
2025/11/18 12,410 13,000 12,410 12,890 1,400
2025/11/17 12,400 12,400 12,400 12,400 200
2025/11/14 12,350 13,160 12,250 12,670 1,500
2025/11/13 11,800 12,200 11,800 12,200 1,000
2025/11/11 12,020 12,020 11,500 11,800 900
2025/11/10 12,000 12,200 11,800 11,800 2,600
2025/11/06 11,700 11,700 11,700 11,700 100
2025/11/05 11,550 11,700 11,550 11,700 300
2025/11/04 11,690 11,690 11,550 11,550 400
2025/10/30 11,570 11,780 11,570 11,780 200
2025/10/29 11,850 11,850 11,720 11,720 200
2025/10/28 11,860 11,860 11,860 11,860 100
2025/10/27 11,570 12,300 11,570 11,730 900
2025/10/24 11,750 11,750 11,570 11,570 700
2025/10/23 11,580 11,580 11,560 11,560 600
2025/10/21 11,500 11,500 11,500 11,500 100
2025/10/20 11,500 11,500 11,500 11,500 100
2025/10/14 11,750 11,820 11,650 11,650 500
2025/10/10 11,400 11,500 11,370 11,450 900
2025/10/03 11,650 11,800 11,650 11,800 400
2025/10/02 12,050 12,050 11,530 11,750 1,600
2025/10/01 12,280 12,880 12,050 12,050 5,300
2025/09/30 11,320 11,700 11,300 11,700 3,700
2025/09/29 11,290 11,300 10,450 11,010 3,800
2025/09/26 10,890 11,300 10,880 11,290 4,600
2025/09/25 10,890 10,900 10,890 10,890 600
2025/09/24 10,770 10,810 10,770 10,810 300
2025/09/22 10,680 10,800 10,680 10,740 1,600
2025/09/19 10,610 10,620 10,610 10,610 400
2025/09/18 10,650 10,830 10,610 10,610 400
2025/09/17 10,700 10,700 10,630 10,690 1,100
2025/09/16 10,130 10,400 10,130 10,400 800
2025/09/11 10,100 10,150 10,100 10,110 300
2025/09/10 10,400 10,400 10,400 10,400 100
2025/09/05 10,520 10,520 10,220 10,400 700
2025/09/04 10,570 10,670 10,570 10,590 400
2025/09/03 10,870 10,870 10,870 10,870 100
2025/09/01 10,840 10,840 10,720 10,720 1,200
2025/08/29 10,700 10,840 10,700 10,840 200
2025/08/28 10,680 10,680 10,680 10,680 100
2025/08/26 10,980 10,980 10,980 10,980 500
2025/08/25 10,820 10,820 10,820 10,820 100
2025/08/19 10,600 10,600 10,600 10,600 200
2025/08/18 10,900 10,900 10,900 10,900 200
2025/08/14 10,980 11,200 10,980 11,200 1,400
2025/08/12 11,020 11,020 10,700 11,010 1,300
2025/08/08 11,000 11,110 10,810 11,050 2,100
2025/08/07 10,050 10,600 10,050 10,600 2,600
2025/08/05 9,900 9,900 9,900 9,900 200
2025/08/04 9,900 10,100 9,900 9,900 1,200
2025/08/01 9,900 9,900 9,900 9,900 300
2025/07/31 9,990 10,000 9,710 9,710 600
2025/07/29 10,600 10,600 9,950 10,070 800
2025/07/28 10,770 10,770 10,000 10,600 1,700
2025/07/25 10,710 11,390 9,990 10,390 7,300
2025/07/24 9,650 10,700 9,650 10,700 2,600
2025/07/23 9,260 9,260 9,200 9,200 1,900
2025/07/18 9,260 9,260 9,260 9,260 100
2025/07/17 9,390 9,390 9,280 9,280 200
2025/07/16 9,390 9,540 9,250 9,540 1,000
2025/07/15 10,080 10,080 9,500 9,500 1,000
2025/07/14 10,110 10,110 10,080 10,080 200
2025/07/11 10,120 10,120 10,120 10,120 200
2025/07/08 10,310 10,310 10,200 10,200 300
2025/07/07 11,040 11,170 10,310 10,310 1,400
2025/07/03 11,120 11,120 11,120 11,120 100
2025/07/02 11,010 11,120 10,900 11,120 900
2025/07/01 11,900 11,900 11,300 11,300 1,000
2025/06/30 11,050 11,600 11,050 11,600 400
2025/06/27 11,440 11,440 10,910 11,040 1,100
2025/06/26 11,810 11,810 11,450 11,450 2,900
2025/06/25 11,500 12,240 11,500 12,240 500
2025/06/24 12,100 12,100 11,480 11,480 1,000
2025/06/23 12,550 12,550 12,330 12,330 300
2025/06/20 12,550 12,590 12,100 12,540 1,400
2025/06/19 13,370 13,370 12,500 12,500 2,100
2025/06/18 12,000 12,870 12,000 12,170 1,600
2025/06/17 11,750 11,750 11,750 11,750 200
2025/06/16 11,260 11,500 11,050 11,500 1,600
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

このページの先頭へ