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
2015/12/30 1,538 1,538 1,538 1,538 100
2015/12/28 1,542 1,542 1,540 1,540 2,200
2015/12/25 1,500 1,501 1,493 1,493 2,100
2015/12/24 1,525 1,525 1,460 1,500 50,100
2015/12/22 1,524 1,524 1,515 1,524 42,900
2015/12/21 1,525 1,525 1,524 1,524 3,200
2015/12/18 1,530 1,543 1,530 1,532 6,400
2015/12/17 1,528 1,543 1,521 1,529 2,700
2015/12/16 1,527 1,527 1,527 1,527 100
2015/12/15 1,541 1,542 1,527 1,527 2,200
2015/12/14 1,537 1,537 1,521 1,522 4,600
2015/12/11 1,545 1,545 1,520 1,537 8,600
2015/12/10 1,550 1,554 1,528 1,545 4,300
2015/12/09 1,555 1,555 1,550 1,550 1,200
2015/12/08 1,544 1,550 1,537 1,550 1,000
2015/12/07 1,570 1,570 1,533 1,542 4,100
2015/12/04 1,530 1,530 1,525 1,525 2,400
2015/12/03 1,528 1,536 1,528 1,529 4,200
2015/12/02 1,523 1,536 1,523 1,536 22,700
2015/12/01 1,533 1,533 1,521 1,523 7,800
2015/11/30 1,536 1,536 1,520 1,525 3,700
2015/11/27 1,532 1,540 1,517 1,520 2,600
2015/11/26 1,538 1,538 1,511 1,517 3,100
2015/11/25 1,511 1,514 1,511 1,514 800
2015/11/24 1,510 1,510 1,510 1,510 500
2015/11/20 1,509 1,509 1,509 1,509 100
2015/11/19 1,508 1,509 1,507 1,509 12,800
2015/11/18 1,510 1,510 1,508 1,508 3,400
2015/11/17 1,508 1,518 1,508 1,512 2,600
2015/11/16 1,510 1,510 1,501 1,504 1,500
2015/11/13 1,511 1,512 1,511 1,512 300
2015/11/12 1,511 1,529 1,511 1,513 700
2015/11/11 1,512 1,512 1,500 1,512 1,400
2015/11/10 1,530 1,530 1,512 1,513 8,700
2015/11/09 1,516 1,530 1,502 1,530 2,500
2015/11/06 1,504 1,520 1,504 1,519 600
2015/11/05 1,510 1,514 1,504 1,504 600
2015/11/04 1,505 1,510 1,505 1,506 1,600
2015/11/02 1,500 1,505 1,495 1,505 4,200
2015/10/30 1,500 1,505 1,500 1,505 1,000
2015/10/29 1,500 1,500 1,500 1,500 1,200
2015/10/28 1,501 1,510 1,500 1,500 1,500
2015/10/27 1,500 1,509 1,500 1,509 1,100
2015/10/26 1,510 1,510 1,509 1,509 1,800
2015/10/23 1,502 1,503 1,500 1,503 3,800
2015/10/22 1,500 1,502 1,500 1,502 2,000
2015/10/21 1,500 1,500 1,499 1,499 400
2015/10/20 1,500 1,500 1,498 1,500 300
2015/10/19 1,499 1,501 1,496 1,498 2,300
2015/10/16 1,500 1,500 1,499 1,499 500
2015/10/15 1,500 1,501 1,500 1,501 200
2015/10/14 1,500 1,504 1,498 1,504 1,700
2015/10/13 1,509 1,509 1,502 1,504 500
2015/10/09 1,505 1,509 1,505 1,509 600
2015/10/08 1,508 1,509 1,508 1,509 500
2015/10/07 1,500 1,502 1,500 1,502 600
2015/10/05 1,500 1,510 1,496 1,496 8,800
2015/10/02 1,498 1,508 1,498 1,508 2,700
2015/10/01 1,508 1,508 1,490 1,499 5,100
2015/09/30 1,515 1,515 1,499 1,499 2,700
2015/09/29 1,502 1,503 1,502 1,502 2,200
2015/09/28 1,504 1,507 1,494 1,500 3,600
2015/09/25 1,508 1,511 1,500 1,511 500
2015/09/24 1,499 1,499 1,495 1,497 2,100
2015/09/18 1,500 1,500 1,490 1,499 1,300
2015/09/17 1,491 1,500 1,491 1,500 1,500
2015/09/16 1,507 1,507 1,490 1,495 800
2015/09/15 1,518 1,518 1,480 1,515 900
2015/09/14 1,520 1,520 1,520 1,520 500
2015/09/11 1,524 1,524 1,450 1,462 2,000
2015/09/10 1,501 1,501 1,501 1,501 100
2015/09/09 1,498 1,518 1,498 1,518 1,400
2015/09/08 1,499 1,499 1,499 1,499 100
2015/09/07 1,492 1,499 1,489 1,499 1,000
2015/09/04 1,506 1,524 1,480 1,513 7,600
2015/09/03 1,519 1,519 1,519 1,519 1,000
2015/09/02 1,529 1,529 1,486 1,519 1,900
2015/09/01 1,526 1,526 1,500 1,526 14,800
2015/08/31 1,515 1,520 1,511 1,511 1,000
2015/08/28 1,510 1,527 1,506 1,515 2,400
2015/08/27 1,485 1,524 1,485 1,524 2,100
2015/08/26 1,471 1,500 1,442 1,500 4,400
2015/08/25 1,494 1,535 1,450 1,530 13,600
2015/08/24 1,500 1,515 1,478 1,494 14,400
2015/08/21 1,592 1,623 1,520 1,535 17,500
2015/08/20 1,598 1,625 1,586 1,624 16,800
2015/08/19 1,511 1,585 1,511 1,585 19,600
2015/08/18 1,500 1,513 1,493 1,513 4,000
2015/08/17 1,500 1,500 1,490 1,500 1,900
2015/08/14 1,500 1,500 1,499 1,500 600
2015/08/13 1,500 1,500 1,495 1,500 700
2015/08/12 1,500 1,500 1,500 1,500 1,500
2015/08/11 1,502 1,509 1,502 1,509 500
2015/08/10 1,505 1,510 1,502 1,502 5,600
2015/08/07 1,495 1,500 1,470 1,500 500
2015/08/06 1,500 1,500 1,495 1,495 2,300
2015/08/05 1,500 1,500 1,480 1,495 2,100
2015/08/04 1,500 1,507 1,500 1,507 10,700
2015/08/03 1,497 1,500 1,493 1,500 1,300
2015/07/31 1,500 1,500 1,493 1,498 800
2015/07/30 1,496 1,501 1,496 1,501 300
2015/07/29 1,500 1,500 1,495 1,495 1,100
2015/07/28 1,500 1,502 1,485 1,502 900
2015/07/27 1,513 1,513 1,498 1,500 20,800
2015/07/24 1,511 1,511 1,491 1,493 800
2015/07/23 1,485 1,512 1,485 1,512 3,300
2015/07/22 1,485 1,490 1,480 1,485 800
2015/07/21 1,485 1,485 1,473 1,485 300
2015/07/17 1,474 1,490 1,474 1,485 700
2015/07/16 1,497 1,497 1,494 1,495 600
2015/07/15 1,496 1,496 1,480 1,495 1,500
2015/07/14 1,500 1,501 1,450 1,493 10,600
2015/07/13 1,470 1,470 1,470 1,470 200
2015/07/10 1,460 1,460 1,460 1,460 200
2015/07/09 1,455 1,470 1,455 1,470 1,200
2015/07/08 1,480 1,485 1,463 1,480 1,500
2015/07/07 1,500 1,500 1,482 1,500 600
2015/07/06 1,451 1,508 1,451 1,508 40,000
2015/07/03 1,487 1,498 1,483 1,498 3,200
2015/07/02 1,500 1,507 1,500 1,507 800
2015/07/01 1,513 1,513 1,493 1,512 43,400
2015/06/30 1,480 1,493 1,463 1,493 3,900
2015/06/29 1,489 1,489 1,478 1,478 6,200
2015/06/26 1,484 1,510 1,482 1,498 20,300
2015/06/25 1,535 1,535 1,507 1,527 7,500
2015/06/24 1,518 1,527 1,517 1,521 4,800
2015/06/23 1,516 1,524 1,515 1,521 29,300
2015/06/22 1,510 1,525 1,509 1,525 2,900
2015/06/19 1,504 1,510 1,504 1,510 2,600
2015/06/18 1,505 1,505 1,500 1,504 1,800
2015/06/17 1,505 1,505 1,500 1,504 2,100
2015/06/16 1,500 1,505 1,500 1,502 3,700
2015/06/15 1,505 1,505 1,500 1,505 3,500
2015/06/12 1,504 1,518 1,503 1,504 5,000
2015/06/11 1,504 1,504 1,500 1,504 1,000
2015/06/10 1,502 1,504 1,495 1,504 1,600
2015/06/09 1,503 1,508 1,502 1,502 23,900
2015/06/08 1,510 1,510 1,504 1,505 7,000
2015/06/05 1,510 1,515 1,506 1,515 2,800
2015/06/04 1,503 1,514 1,503 1,511 1,700
2015/06/03 1,510 1,512 1,490 1,512 3,400
2015/06/02 1,510 1,514 1,510 1,514 2,200
2015/06/01 1,513 1,519 1,507 1,519 3,500
2015/05/29 1,514 1,515 1,509 1,513 2,700
2015/05/28 1,511 1,515 1,511 1,515 800
2015/05/27 1,515 1,519 1,507 1,515 1,600
2015/05/26 1,515 1,515 1,505 1,515 2,000
2015/05/25 1,519 1,524 1,500 1,512 3,900
2015/05/22 1,518 1,520 1,512 1,520 1,100
2015/05/21 1,517 1,517 1,515 1,515 1,000
2015/05/20 1,509 1,509 1,500 1,505 1,900
2015/05/19 1,502 1,510 1,502 1,510 800
2015/05/18 1,518 1,518 1,500 1,512 2,500
2015/05/15 1,510 1,519 1,490 1,519 1,700
2015/05/14 1,505 1,519 1,503 1,503 1,800
2015/05/13 1,508 1,509 1,501 1,509 2,800
2015/05/12 1,500 1,503 1,500 1,500 4,300
2015/05/11 1,519 1,519 1,510 1,510 1,500
2015/05/08 1,534 1,534 1,500 1,515 2,400
2015/05/07 1,540 1,540 1,500 1,500 700
2015/05/01 1,500 1,500 1,485 1,490 4,700
2015/04/30 1,510 1,510 1,510 1,510 600
2015/04/28 1,519 1,520 1,500 1,515 2,300
2015/04/27 1,530 1,530 1,500 1,519 3,200
2015/04/24 1,519 1,529 1,519 1,529 700
2015/04/23 1,516 1,516 1,516 1,516 600
2015/04/22 1,500 1,512 1,500 1,512 2,000
2015/04/21 1,510 1,517 1,510 1,516 2,100
2015/04/20 1,527 1,527 1,507 1,507 800
2015/04/17 1,512 1,513 1,505 1,505 300
2015/04/16 1,515 1,515 1,504 1,510 4,200
2015/04/15 1,500 1,529 1,498 1,529 4,400
2015/04/14 1,498 1,500 1,498 1,500 3,700
2015/04/13 1,499 1,500 1,490 1,499 3,700
2015/04/10 1,499 1,509 1,498 1,499 3,800
2015/04/09 1,502 1,505 1,497 1,499 25,500
2015/04/08 1,504 1,504 1,499 1,500 2,200
2015/04/07 1,510 1,510 1,500 1,500 2,400
2015/04/06 1,470 1,500 1,470 1,494 5,700
2015/04/03 1,469 1,470 1,469 1,470 700
2015/04/02 1,470 1,470 1,463 1,469 1,000
2015/04/01 1,470 1,470 1,451 1,470 1,700
2015/03/31 1,460 1,460 1,420 1,450 1,400
2015/03/30 1,460 1,460 1,460 1,460 400
2015/03/27 1,469 1,469 1,460 1,460 500
2015/03/26 1,470 1,470 1,469 1,470 2,000
2015/03/25 1,464 1,469 1,463 1,469 1,000
2015/03/24 1,450 1,461 1,448 1,461 5,200
2015/03/23 1,449 1,459 1,447 1,450 2,200
2015/03/20 1,449 1,449 1,442 1,442 200
2015/03/19 1,441 1,449 1,441 1,443 600
2015/03/18 1,449 1,450 1,445 1,449 700
2015/03/17 1,441 1,458 1,441 1,451 3,300
2015/03/16 1,431 1,440 1,431 1,440 1,500
2015/03/13 1,429 1,435 1,429 1,429 2,000
2015/03/12 1,420 1,429 1,402 1,429 900
2015/03/11 1,401 1,420 1,401 1,420 500
2015/03/10 1,420 1,420 1,419 1,419 500
2015/03/09 1,409 1,420 1,400 1,420 8,200
2015/03/06 1,411 1,430 1,411 1,430 700
2015/03/05 1,414 1,429 1,410 1,422 2,200
2015/03/03 1,420 1,430 1,420 1,420 600
2015/03/02 1,449 1,449 1,421 1,430 1,400
2015/02/27 1,422 1,435 1,422 1,423 500
2015/02/26 1,440 1,441 1,437 1,441 1,700
2015/02/25 1,408 1,412 1,408 1,412 700
2015/02/24 1,408 1,408 1,400 1,408 500
2015/02/23 1,409 1,409 1,380 1,408 2,900
2015/02/20 1,400 1,408 1,392 1,408 1,400
2015/02/19 1,410 1,414 1,381 1,410 3,400
2015/02/18 1,430 1,430 1,415 1,430 1,900
2015/02/17 1,430 1,430 1,430 1,430 100
2015/02/16 1,400 1,436 1,400 1,430 16,200
2015/02/13 1,406 1,412 1,401 1,409 3,000
2015/02/12 1,409 1,424 1,402 1,420 15,100
2015/02/10 1,440 1,440 1,431 1,439 1,000
2015/02/09 1,450 1,450 1,440 1,440 1,400
2015/02/06 1,455 1,460 1,445 1,455 17,100
2015/02/04 1,440 1,455 1,436 1,455 3,000
2015/02/03 1,457 1,457 1,430 1,455 2,000
2015/02/02 1,440 1,458 1,440 1,458 1,000
2015/01/30 1,460 1,460 1,431 1,459 1,700
2015/01/28 1,470 1,470 1,450 1,460 2,300
2015/01/27 1,470 1,470 1,469 1,469 5,100
2015/01/26 1,470 1,470 1,461 1,462 2,100
2015/01/23 1,470 1,470 1,445 1,466 8,200
2015/01/22 1,469 1,469 1,461 1,461 500
2015/01/21 1,470 1,470 1,465 1,470 1,600
2015/01/20 1,470 1,470 1,470 1,470 6,000
2015/01/19 1,473 1,473 1,473 1,473 200
2015/01/16 1,445 1,478 1,445 1,474 700
2015/01/15 1,465 1,475 1,449 1,450 20,600
2015/01/14 1,454 1,465 1,454 1,465 14,900
2015/01/13 1,457 1,463 1,456 1,463 1,300
2015/01/09 1,475 1,478 1,475 1,478 200
2015/01/08 1,472 1,483 1,472 1,473 2,900
2015/01/07 1,485 1,485 1,454 1,483 1,700
2015/01/06 1,462 1,485 1,462 1,485 18,400
2015/01/05 1,476 1,479 1,461 1,471 900

このページの先頭へ