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
2016/12/30 1,935 1,935 1,934 1,934 300
2016/12/29 1,934 1,935 1,933 1,935 800
2016/12/28 1,933 1,935 1,933 1,933 600
2016/12/27 1,930 1,930 1,930 1,930 1,900
2016/12/26 1,916 1,932 1,893 1,922 3,700
2016/12/22 1,907 1,920 1,902 1,920 1,800
2016/12/21 1,900 1,901 1,897 1,897 1,200
2016/12/20 1,906 1,907 1,897 1,897 3,800
2016/12/19 1,900 1,925 1,892 1,900 1,900
2016/12/16 1,880 1,919 1,855 1,918 2,900
2016/12/15 1,841 1,880 1,841 1,872 4,100
2016/12/14 1,899 1,899 1,890 1,890 600
2016/12/13 1,890 1,899 1,878 1,899 1,200
2016/12/12 1,900 1,900 1,899 1,900 1,300
2016/12/09 1,910 1,910 1,891 1,901 1,200
2016/12/08 1,900 1,910 1,900 1,910 500
2016/12/07 1,890 1,928 1,872 1,894 4,500
2016/12/06 1,900 1,900 1,840 1,870 2,600
2016/12/05 1,857 1,857 1,857 1,857 2,900
2016/12/02 1,814 1,821 1,814 1,821 700
2016/12/01 1,804 1,808 1,798 1,798 1,100
2016/11/30 1,790 1,803 1,780 1,802 1,200
2016/11/29 1,799 1,808 1,749 1,789 5,200
2016/11/28 1,799 1,799 1,799 1,799 1,000
2016/11/25 1,781 1,810 1,755 1,791 8,900
2016/11/24 1,837 1,837 1,821 1,821 300
2016/11/22 1,794 1,827 1,775 1,827 2,200
2016/11/21 1,780 1,785 1,763 1,780 3,400
2016/11/18 1,832 1,832 1,782 1,800 1,800
2016/11/17 1,820 1,833 1,811 1,820 1,400
2016/11/16 1,826 1,836 1,813 1,833 7,900
2016/11/15 1,830 1,830 1,829 1,829 600
2016/11/14 1,840 1,840 1,816 1,829 6,600
2016/11/11 1,842 1,842 1,841 1,841 500
2016/11/10 1,842 1,848 1,842 1,844 4,500
2016/11/09 1,849 1,850 1,830 1,840 2,800
2016/11/08 1,830 1,850 1,828 1,840 4,600
2016/11/07 1,840 1,850 1,840 1,840 2,300
2016/11/04 1,850 1,850 1,821 1,840 1,200
2016/11/02 1,803 1,843 1,802 1,842 6,300
2016/11/01 1,895 1,895 1,801 1,860 5,400
2016/10/31 1,807 1,940 1,779 1,880 18,100
2016/10/28 1,697 1,697 1,669 1,687 2,100
2016/10/27 1,650 1,679 1,650 1,660 1,100
2016/10/26 1,699 1,699 1,657 1,657 3,400
2016/10/25 1,628 1,690 1,617 1,656 5,900
2016/10/24 1,616 1,616 1,605 1,614 1,200
2016/10/21 1,592 1,600 1,592 1,600 4,800
2016/10/20 1,584 1,590 1,581 1,590 1,500
2016/10/19 1,585 1,585 1,584 1,584 200
2016/10/18 1,579 1,586 1,577 1,586 1,000
2016/10/17 1,590 1,590 1,579 1,581 3,300
2016/10/14 1,585 1,585 1,582 1,582 500
2016/10/13 1,590 1,600 1,577 1,583 1,900
2016/10/12 1,580 1,590 1,576 1,590 700
2016/10/11 1,590 1,590 1,585 1,585 3,600
2016/10/07 1,590 1,590 1,590 1,590 200
2016/10/06 1,581 1,591 1,581 1,590 700
2016/10/05 1,580 1,590 1,580 1,581 600
2016/10/04 1,638 1,650 1,585 1,585 10,300
2016/10/03 1,560 1,560 1,552 1,560 3,200
2016/09/30 1,571 1,571 1,526 1,560 7,600
2016/09/29 1,594 1,594 1,571 1,571 3,500
2016/09/28 1,580 1,599 1,576 1,593 2,800
2016/09/27 1,563 1,570 1,563 1,570 1,700
2016/09/26 1,554 1,560 1,550 1,560 2,500
2016/09/23 1,533 1,540 1,533 1,540 2,100
2016/09/21 1,540 1,540 1,526 1,530 900
2016/09/20 1,510 1,530 1,510 1,525 1,000
2016/09/16 1,511 1,536 1,511 1,536 1,600
2016/09/14 1,511 1,511 1,511 1,511 400
2016/09/13 1,525 1,535 1,521 1,521 900
2016/09/12 1,525 1,525 1,525 1,525 700
2016/09/09 1,529 1,531 1,529 1,531 600
2016/09/07 1,530 1,530 1,522 1,530 2,700
2016/09/06 1,532 1,532 1,530 1,530 300
2016/09/05 1,521 1,540 1,521 1,540 1,600
2016/09/02 1,523 1,523 1,523 1,523 100
2016/09/01 1,519 1,555 1,519 1,549 11,000
2016/08/31 1,509 1,513 1,509 1,513 1,300
2016/08/30 1,507 1,508 1,507 1,508 1,300
2016/08/29 1,501 1,505 1,501 1,504 600
2016/08/26 1,510 1,510 1,495 1,501 4,000
2016/08/25 1,498 1,498 1,498 1,498 400
2016/08/24 1,494 1,500 1,494 1,494 400
2016/08/23 1,491 1,500 1,484 1,500 1,400
2016/08/22 1,498 1,498 1,498 1,498 300
2016/08/19 1,506 1,515 1,505 1,515 1,000
2016/08/18 1,492 1,519 1,492 1,519 600
2016/08/17 1,520 1,520 1,520 1,520 500
2016/08/16 1,521 1,525 1,521 1,525 3,100
2016/08/15 1,520 1,522 1,503 1,522 1,700
2016/08/12 1,510 1,510 1,491 1,510 2,800
2016/08/10 1,500 1,510 1,490 1,490 2,700
2016/08/09 1,466 1,503 1,466 1,503 7,900
2016/08/08 1,465 1,480 1,427 1,460 5,000
2016/08/05 1,461 1,479 1,461 1,463 500
2016/08/04 1,440 1,480 1,440 1,465 18,400
2016/08/03 1,427 1,463 1,426 1,460 4,100
2016/08/02 1,453 1,456 1,453 1,456 700
2016/08/01 1,469 1,470 1,450 1,453 9,900
2016/07/29 1,380 1,398 1,380 1,398 700
2016/07/28 1,380 1,387 1,380 1,387 300
2016/07/27 1,395 1,405 1,395 1,395 1,900
2016/07/26 1,395 1,395 1,382 1,383 2,800
2016/07/25 1,405 1,408 1,400 1,408 1,100
2016/07/22 1,400 1,400 1,375 1,375 4,500
2016/07/21 1,409 1,420 1,400 1,400 6,500
2016/07/20 1,404 1,419 1,404 1,409 1,200
2016/07/19 1,418 1,420 1,410 1,410 1,700
2016/07/15 1,410 1,417 1,401 1,417 600
2016/07/14 1,410 1,420 1,408 1,410 3,100
2016/07/13 1,409 1,424 1,405 1,410 5,300
2016/07/12 1,420 1,430 1,420 1,430 700
2016/07/11 1,409 1,426 1,409 1,414 1,800
2016/07/08 1,440 1,440 1,420 1,420 3,300
2016/07/07 1,439 1,440 1,439 1,440 400
2016/07/06 1,420 1,430 1,400 1,430 1,100
2016/07/05 1,431 1,442 1,425 1,439 1,300
2016/07/04 1,442 1,442 1,428 1,428 5,400
2016/07/01 1,445 1,445 1,445 1,445 2,800
2016/06/30 1,400 1,439 1,400 1,439 2,500
2016/06/29 1,405 1,416 1,405 1,410 1,900
2016/06/28 1,411 1,411 1,361 1,393 6,200
2016/06/27 1,430 1,459 1,412 1,459 6,200
2016/06/24 1,470 1,480 1,410 1,431 7,500
2016/06/23 1,477 1,489 1,477 1,485 4,400
2016/06/22 1,484 1,497 1,484 1,497 1,200
2016/06/21 1,485 1,485 1,467 1,484 1,400
2016/06/20 1,464 1,489 1,464 1,467 6,800
2016/06/17 1,457 1,489 1,457 1,472 3,900
2016/06/16 1,464 1,493 1,463 1,482 4,000
2016/06/15 1,465 1,496 1,451 1,494 6,500
2016/06/14 1,500 1,500 1,467 1,471 1,200
2016/06/13 1,497 1,502 1,480 1,499 3,100
2016/06/10 1,495 1,498 1,489 1,497 4,200
2016/06/09 1,499 1,507 1,497 1,498 2,900
2016/06/08 1,499 1,499 1,496 1,499 2,900
2016/06/07 1,500 1,500 1,490 1,499 2,700
2016/06/06 1,499 1,508 1,480 1,508 3,900
2016/06/03 1,493 1,511 1,493 1,499 4,600
2016/06/02 1,495 1,506 1,495 1,506 500
2016/06/01 1,498 1,499 1,498 1,499 4,000
2016/05/31 1,503 1,510 1,496 1,497 4,700
2016/05/30 1,510 1,510 1,500 1,504 2,200
2016/05/27 1,504 1,504 1,500 1,502 800
2016/05/26 1,505 1,505 1,480 1,500 7,900
2016/05/25 1,501 1,501 1,497 1,501 3,300
2016/05/24 1,505 1,505 1,501 1,501 300
2016/05/23 1,485 1,492 1,485 1,492 700
2016/05/20 1,488 1,505 1,488 1,493 3,400
2016/05/19 1,504 1,504 1,493 1,493 3,200
2016/05/18 1,464 1,502 1,464 1,493 8,300
2016/05/17 1,475 1,503 1,463 1,471 1,800
2016/05/16 1,453 1,505 1,453 1,505 2,900
2016/05/13 1,475 1,475 1,475 1,475 900
2016/05/12 1,471 1,480 1,471 1,475 500
2016/05/11 1,470 1,471 1,470 1,471 300
2016/05/10 1,462 1,495 1,462 1,491 2,000
2016/05/09 1,470 1,475 1,462 1,462 800
2016/05/06 1,470 1,470 1,470 1,470 100
2016/05/02 1,502 1,502 1,460 1,474 3,500
2016/04/28 1,508 1,508 1,470 1,504 1,200
2016/04/27 1,514 1,514 1,494 1,507 13,500
2016/04/26 1,472 1,487 1,454 1,454 9,800
2016/04/25 1,499 1,499 1,488 1,488 5,700
2016/04/22 1,485 1,498 1,481 1,487 1,900
2016/04/21 1,493 1,499 1,486 1,488 9,800
2016/04/20 1,499 1,499 1,469 1,493 2,900
2016/04/19 1,502 1,502 1,480 1,480 2,200
2016/04/18 1,500 1,502 1,499 1,502 1,000
2016/04/15 1,465 1,499 1,456 1,490 1,200
2016/04/14 1,500 1,500 1,421 1,500 3,700
2016/04/13 1,498 1,498 1,492 1,492 1,100
2016/04/12 1,500 1,500 1,500 1,500 200
2016/04/11 1,480 1,509 1,479 1,504 5,100
2016/04/08 1,460 1,480 1,459 1,480 1,400
2016/04/07 1,460 1,485 1,460 1,480 7,100
2016/04/06 1,460 1,460 1,455 1,460 2,100
2016/04/05 1,454 1,466 1,447 1,460 2,100
2016/04/04 1,478 1,478 1,438 1,448 6,300
2016/04/01 1,495 1,495 1,463 1,465 2,300
2016/03/31 1,470 1,498 1,466 1,498 2,100
2016/03/30 1,468 1,469 1,453 1,455 1,200
2016/03/28 1,470 1,470 1,470 1,470 4,800
2016/03/25 1,447 1,449 1,447 1,449 600
2016/03/24 1,450 1,450 1,449 1,449 600
2016/03/23 1,416 1,440 1,416 1,440 400
2016/03/22 1,408 1,430 1,408 1,420 2,100
2016/03/18 1,438 1,438 1,438 1,438 500
2016/03/17 1,440 1,441 1,440 1,440 300
2016/03/16 1,440 1,440 1,440 1,440 200
2016/03/15 1,440 1,440 1,440 1,440 200
2016/03/14 1,449 1,449 1,440 1,440 500
2016/03/11 1,444 1,445 1,444 1,445 200
2016/03/09 1,443 1,443 1,443 1,443 300
2016/03/07 1,429 1,430 1,420 1,430 500
2016/03/03 1,420 1,420 1,420 1,420 400
2016/03/02 1,420 1,421 1,400 1,421 300
2016/03/01 1,424 1,424 1,381 1,381 2,100
2016/02/29 1,400 1,410 1,391 1,410 600
2016/02/26 1,400 1,400 1,400 1,400 1,400
2016/02/25 1,385 1,385 1,378 1,378 300
2016/02/24 1,374 1,385 1,355 1,385 5,300
2016/02/23 1,362 1,379 1,362 1,379 400
2016/02/22 1,357 1,357 1,342 1,342 800
2016/02/19 1,369 1,384 1,355 1,380 700
2016/02/18 1,379 1,379 1,368 1,369 2,600
2016/02/17 1,373 1,373 1,355 1,369 1,000
2016/02/16 1,365 1,375 1,342 1,372 1,800
2016/02/15 1,372 1,373 1,368 1,370 1,800
2016/02/12 1,388 1,421 1,388 1,421 1,600
2016/02/10 1,441 1,441 1,431 1,431 500
2016/02/09 1,475 1,489 1,432 1,440 2,800
2016/02/08 1,470 1,489 1,470 1,489 200
2016/02/05 1,495 1,495 1,480 1,494 1,100
2016/02/04 1,490 1,490 1,490 1,490 4,100
2016/02/02 1,480 1,489 1,480 1,489 1,700
2016/02/01 1,454 1,489 1,454 1,489 3,500
2016/01/29 1,470 1,470 1,447 1,470 600
2016/01/28 1,470 1,470 1,470 1,470 700
2016/01/27 1,449 1,470 1,449 1,470 800
2016/01/26 1,448 1,448 1,448 1,448 4,400
2016/01/25 1,465 1,477 1,465 1,477 800
2016/01/22 1,425 1,470 1,425 1,465 500
2016/01/21 1,433 1,455 1,425 1,425 1,000
2016/01/19 1,485 1,485 1,450 1,480 500
2016/01/18 1,450 1,450 1,450 1,450 2,600
2016/01/15 1,480 1,500 1,480 1,500 400
2016/01/14 1,482 1,500 1,482 1,500 500
2016/01/13 1,480 1,500 1,480 1,500 1,100
2016/01/12 1,500 1,500 1,480 1,480 4,100
2016/01/08 1,537 1,537 1,500 1,500 400
2016/01/06 1,529 1,540 1,520 1,540 1,400
2016/01/05 1,525 1,525 1,520 1,520 200
2016/01/04 1,538 1,538 1,502 1,507 900

このページの先頭へ