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
2013/12/30 990 991 985 990 2,700
2013/12/27 986 989 975 988 1,000
2013/12/26 987 987 985 986 1,900
2013/12/25 961 966 951 966 9,300
2013/12/24 965 970 952 960 4,900
2013/12/20 957 965 957 965 1,600
2013/12/19 965 965 957 962 3,200
2013/12/18 973 973 973 973 200
2013/12/17 969 972 960 969 4,700
2013/12/16 960 964 960 964 7,100
2013/12/13 962 963 950 960 2,400
2013/12/12 964 964 963 963 900
2013/12/11 965 965 961 965 3,800
2013/12/10 967 969 967 969 2,100
2013/12/09 966 969 966 969 5,200
2013/12/06 965 966 963 966 4,200
2013/12/05 967 967 967 967 300
2013/12/04 970 970 963 966 4,400
2013/12/03 968 970 966 969 2,500
2013/12/02 968 968 968 968 6,100
2013/11/29 967 967 966 966 500
2013/11/28 965 968 961 968 3,700
2013/11/27 969 969 967 967 2,200
2013/11/26 970 970 965 969 4,500
2013/11/25 965 970 965 970 5,500
2013/11/22 965 967 962 967 4,000
2013/11/21 950 964 950 964 6,200
2013/11/20 970 970 948 950 8,400
2013/11/19 970 970 966 969 400
2013/11/18 971 971 966 969 1,400
2013/11/15 966 976 966 974 1,300
2013/11/14 964 966 964 965 1,100
2013/11/13 959 965 959 965 200
2013/11/12 960 965 950 965 4,100
2013/11/11 953 969 953 968 3,800
2013/11/08 968 968 965 965 2,700
2013/11/07 970 970 961 964 4,000
2013/11/06 967 971 967 969 5,000
2013/11/05 971 974 960 969 3,300
2013/11/01 1,002 1,002 970 980 13,100
2013/10/31 1,010 1,018 1,010 1,017 2,000
2013/10/30 1,025 1,025 1,010 1,020 8,600
2013/10/29 1,023 1,025 1,023 1,025 1,900
2013/10/28 1,030 1,030 1,025 1,025 8,000
2013/10/25 1,029 1,029 1,024 1,025 1,400
2013/10/24 1,028 1,029 1,020 1,029 1,700
2013/10/23 1,029 1,029 1,029 1,029 500
2013/10/22 1,024 1,029 1,024 1,029 800
2013/10/21 1,030 1,039 1,024 1,030 800
2013/10/18 1,034 1,034 1,015 1,030 2,700
2013/10/17 1,030 1,035 1,030 1,034 900
2013/10/16 1,025 1,030 1,021 1,030 700
2013/10/15 1,035 1,038 1,032 1,038 1,500
2013/10/11 1,030 1,035 1,030 1,035 600
2013/10/10 1,030 1,039 1,025 1,039 1,500
2013/10/09 1,018 1,026 1,012 1,026 2,000
2013/10/08 1,019 1,029 1,019 1,029 200
2013/10/07 1,031 1,031 1,020 1,031 2,100
2013/10/04 1,035 1,047 1,035 1,047 700
2013/10/03 1,048 1,058 1,032 1,057 1,000
2013/10/02 1,098 1,098 1,035 1,048 13,000
2013/10/01 1,058 1,069 1,056 1,068 2,000
2013/09/30 1,033 1,059 1,016 1,059 4,600
2013/09/27 1,033 1,034 1,030 1,034 2,400
2013/09/26 1,039 1,039 1,029 1,029 2,200
2013/09/25 1,026 1,034 1,011 1,030 4,500
2013/09/24 1,032 1,034 1,007 1,029 3,200
2013/09/20 1,024 1,035 1,021 1,032 3,800
2013/09/19 1,006 1,020 1,003 1,020 5,300
2013/09/18 1,002 1,006 999 1,004 2,900
2013/09/17 999 1,000 997 1,000 500
2013/09/13 1,000 1,010 994 999 3,100
2013/09/12 1,009 1,009 1,000 1,000 1,100
2013/09/11 1,001 1,015 999 1,015 3,400
2013/09/10 1,006 1,008 996 1,000 2,300
2013/09/09 1,001 1,008 994 996 5,400
2013/09/06 1,000 1,000 995 995 3,300
2013/09/05 1,000 1,000 1,000 1,000 100
2013/09/04 1,000 1,000 995 996 1,200
2013/09/03 1,004 1,004 1,004 1,004 200
2013/09/02 1,006 1,006 990 999 1,400
2013/08/30 990 999 990 991 1,400
2013/08/29 1,000 1,000 1,000 1,000 5,100
2013/08/28 1,003 1,003 985 999 1,400
2013/08/26 1,009 1,009 995 996 2,800
2013/08/23 994 1,000 993 994 500
2013/08/22 991 999 986 999 800
2013/08/21 990 1,000 990 1,000 1,300
2013/08/20 1,011 1,011 990 990 3,000
2013/08/19 1,012 1,012 1,006 1,010 800
2013/08/16 1,010 1,012 1,004 1,012 1,200
2013/08/15 1,010 1,010 1,004 1,004 1,000
2013/08/14 1,011 1,011 1,003 1,008 1,400
2013/08/13 1,001 1,012 1,000 1,012 3,400
2013/08/12 1,003 1,020 1,000 1,005 2,400
2013/08/09 1,001 1,015 1,001 1,003 800
2013/08/08 1,010 1,020 1,010 1,020 2,600
2013/08/07 1,011 1,011 1,000 1,010 1,200
2013/08/06 1,015 1,015 1,015 1,015 700
2013/08/05 1,000 1,010 1,000 1,010 1,300
2013/08/02 1,019 1,019 1,010 1,019 1,100
2013/08/01 1,028 1,028 994 1,009 3,100
2013/07/31 991 1,014 991 1,000 1,700
2013/07/30 1,000 1,005 997 1,005 3,700
2013/07/29 1,009 1,009 999 1,000 700
2013/07/26 1,030 1,030 1,009 1,010 2,200
2013/07/25 1,026 1,026 1,008 1,008 2,500
2013/07/24 1,016 1,030 1,010 1,024 4,800
2013/07/23 1,028 1,028 1,018 1,023 600
2013/07/22 1,039 1,039 1,011 1,011 3,800
2013/07/19 1,032 1,032 1,030 1,030 400
2013/07/18 1,036 1,036 1,005 1,034 8,300
2013/07/17 1,043 1,043 1,036 1,036 1,400
2013/07/16 1,046 1,050 1,041 1,044 1,900
2013/07/12 1,025 1,048 1,025 1,040 3,500
2013/07/11 1,030 1,030 1,015 1,025 1,500
2013/07/10 1,034 1,041 1,034 1,040 900
2013/07/09 1,027 1,040 1,025 1,040 5,800
2013/07/08 1,029 1,030 1,026 1,026 1,400
2013/07/05 1,015 1,029 1,006 1,023 3,600
2013/07/04 1,029 1,029 1,010 1,015 3,400
2013/07/03 1,033 1,033 1,012 1,029 1,500
2013/07/02 1,045 1,045 1,032 1,032 1,600
2013/07/01 1,067 1,067 1,030 1,032 4,000
2013/06/28 999 1,017 998 1,017 3,200
2013/06/27 1,009 1,015 985 1,014 3,200
2013/06/26 1,020 1,022 984 1,008 19,600
2013/06/25 1,101 1,127 1,090 1,100 7,500
2013/06/24 1,132 1,132 1,110 1,130 2,900
2013/06/21 1,136 1,136 1,101 1,120 3,300
2013/06/20 1,140 1,140 1,120 1,120 3,300
2013/06/19 1,129 1,129 1,100 1,124 2,000
2013/06/18 1,130 1,130 1,100 1,120 1,500
2013/06/17 1,115 1,124 1,115 1,124 1,400
2013/06/14 1,100 1,114 1,082 1,114 2,500
2013/06/13 1,090 1,098 1,090 1,095 900
2013/06/12 1,068 1,090 1,051 1,090 1,000
2013/06/11 1,081 1,100 1,062 1,073 3,900
2013/06/10 1,070 1,100 1,060 1,081 6,600
2013/06/07 1,051 1,094 1,050 1,090 6,500
2013/06/06 1,108 1,150 1,108 1,111 6,200
2013/06/05 1,197 1,197 1,160 1,165 4,700
2013/06/04 1,141 1,177 1,106 1,135 5,300
2013/06/03 1,171 1,179 1,167 1,179 2,200
2013/05/31 1,210 1,230 1,201 1,201 2,500
2013/05/30 1,205 1,237 1,205 1,210 2,300
2013/05/29 1,217 1,220 1,187 1,217 6,200
2013/05/28 1,220 1,220 1,193 1,217 2,800
2013/05/27 1,249 1,249 1,187 1,215 4,200
2013/05/24 1,187 1,234 1,187 1,215 9,000
2013/05/23 1,239 1,250 1,205 1,217 8,100
2013/05/22 1,225 1,249 1,220 1,237 5,200
2013/05/21 1,220 1,240 1,215 1,240 5,700
2013/05/20 1,230 1,250 1,229 1,245 7,000
2013/05/17 1,230 1,254 1,230 1,243 3,000
2013/05/16 1,250 1,278 1,206 1,254 11,400
2013/05/15 1,260 1,283 1,242 1,270 13,300
2013/05/14 1,250 1,285 1,242 1,260 13,400
2013/05/13 1,252 1,275 1,250 1,270 17,800
2013/05/10 1,266 1,271 1,240 1,252 9,000
2013/05/09 1,235 1,265 1,228 1,258 12,400
2013/05/08 1,209 1,230 1,200 1,225 15,500
2013/05/07 1,165 1,215 1,165 1,191 12,700
2013/05/02 1,151 1,160 1,146 1,158 8,600
2013/05/01 1,151 1,160 1,140 1,158 21,900
2013/04/30 1,130 1,145 1,124 1,145 6,000
2013/04/26 1,148 1,148 1,128 1,134 4,300
2013/04/25 1,100 1,128 1,100 1,128 9,900
2013/04/24 1,090 1,093 1,085 1,090 4,300
2013/04/23 1,091 1,094 1,088 1,090 3,900
2013/04/22 1,078 1,093 1,073 1,093 2,300
2013/04/19 1,070 1,078 1,070 1,077 1,900
2013/04/18 1,070 1,070 1,055 1,070 3,200
2013/04/17 1,075 1,075 1,074 1,075 1,500
2013/04/16 1,074 1,074 1,060 1,068 900
2013/04/15 1,062 1,075 1,060 1,075 1,000
2013/04/12 1,071 1,080 1,062 1,062 4,100
2013/04/11 1,060 1,080 1,060 1,062 3,100
2013/04/10 1,052 1,052 1,029 1,051 5,900
2013/04/09 1,020 1,040 1,020 1,034 5,800
2013/04/08 1,051 1,051 1,026 1,032 2,700
2013/04/05 1,045 1,070 1,042 1,044 10,900
2013/04/04 1,002 1,040 1,002 1,040 3,900
2013/04/03 1,031 1,050 1,027 1,027 6,100
2013/04/02 983 1,050 965 1,050 8,400
2013/04/01 1,090 1,090 1,011 1,016 5,700
2013/03/29 1,083 1,100 1,075 1,096 4,600
2013/03/28 1,115 1,124 1,055 1,082 9,200
2013/03/27 1,104 1,120 1,093 1,100 6,800
2013/03/26 1,084 1,099 1,080 1,099 12,900
2013/03/25 1,062 1,089 1,062 1,083 7,200
2013/03/22 1,084 1,084 1,061 1,062 2,700
2013/03/21 1,050 1,094 1,050 1,086 8,500
2013/03/19 1,035 1,035 1,025 1,033 2,700
2013/03/18 1,010 1,050 1,000 1,006 15,400
2013/03/15 980 1,010 980 1,000 7,800
2013/03/14 975 979 970 970 1,000
2013/03/13 975 975 975 975 3,300
2013/03/12 971 971 970 971 700
2013/03/11 971 975 971 971 2,600
2013/03/08 960 971 953 971 1,800
2013/03/07 950 965 946 965 5,400
2013/03/06 976 976 976 976 1,000
2013/03/05 970 976 970 976 1,800
2013/03/04 948 966 948 960 3,900
2013/03/01 948 949 933 948 1,400
2013/02/28 946 949 940 948 2,700
2013/02/27 949 949 949 949 300
2013/02/26 945 945 915 940 1,800
2013/02/25 937 949 931 931 2,600
2013/02/22 920 930 918 930 4,400
2013/02/21 920 920 920 920 1,100
2013/02/20 920 920 920 920 1,500
2013/02/19 915 915 915 915 400
2013/02/18 917 919 917 917 1,300
2013/02/15 913 923 900 907 1,300
2013/02/14 915 915 915 915 200
2013/02/13 930 930 916 916 1,600
2013/02/12 930 939 930 932 3,400
2013/02/08 918 930 916 930 3,000
2013/02/07 920 938 915 920 3,100
2013/02/06 939 939 917 929 1,300
2013/02/05 921 925 920 920 2,600
2013/02/04 929 929 922 922 3,400
2013/02/01 920 939 916 922 10,300
2013/01/31 901 910 900 910 2,300
2013/01/30 900 900 900 900 1,100
2013/01/29 899 900 885 900 2,100
2013/01/28 890 899 877 890 5,600
2013/01/25 896 900 895 899 2,000
2013/01/24 895 900 895 900 500
2013/01/22 890 910 890 910 1,100
2013/01/21 891 912 891 912 1,400
2013/01/18 910 910 910 910 600
2013/01/17 911 911 910 910 1,000
2013/01/16 912 912 912 912 200
2013/01/15 920 920 920 920 200
2013/01/11 910 918 910 918 900
2013/01/10 908 910 892 909 800
2013/01/09 890 909 889 908 5,600
2013/01/08 900 900 900 900 200
2013/01/07 900 900 896 896 600
2013/01/04 891 900 891 895 2,700

このページの先頭へ