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
2017/12/29 3,120 3,120 3,110 3,115 1,300
2017/12/28 3,090 3,135 3,055 3,075 2,500
2017/12/27 3,110 3,175 3,110 3,120 800
2017/12/26 3,065 3,090 3,055 3,090 4,600
2017/12/25 3,045 3,065 3,040 3,060 3,600
2017/12/22 3,010 3,120 3,010 3,075 9,800
2017/12/21 2,989 3,000 2,982 3,000 4,700
2017/12/20 2,978 2,991 2,978 2,991 1,700
2017/12/19 3,005 3,015 2,976 2,978 3,600
2017/12/18 2,920 3,000 2,920 2,971 6,200
2017/12/15 2,916 2,932 2,916 2,932 5,400
2017/12/14 2,856 3,000 2,856 2,916 7,200
2017/12/13 2,825 2,880 2,822 2,880 4,000
2017/12/12 2,790 2,810 2,790 2,810 2,600
2017/12/11 2,760 2,780 2,750 2,780 4,300
2017/12/08 2,725 2,729 2,700 2,716 2,000
2017/12/07 2,708 2,725 2,708 2,725 2,400
2017/12/06 2,702 2,725 2,651 2,720 4,100
2017/12/05 2,739 2,780 2,725 2,725 14,100
2017/12/04 2,735 2,740 2,731 2,740 4,300
2017/12/01 2,717 2,739 2,717 2,739 6,800
2017/11/30 2,718 2,720 2,693 2,693 2,500
2017/11/29 2,650 2,720 2,631 2,719 7,900
2017/11/28 2,620 2,650 2,619 2,633 4,800
2017/11/27 2,630 2,630 2,580 2,620 4,800
2017/11/24 2,600 2,620 2,599 2,620 1,000
2017/11/22 2,580 2,600 2,572 2,600 1,100
2017/11/21 2,549 2,580 2,545 2,580 2,000
2017/11/20 2,540 2,550 2,540 2,549 1,700
2017/11/17 2,562 2,569 2,550 2,550 3,100
2017/11/16 2,580 2,600 2,580 2,600 500
2017/11/15 2,650 2,650 2,625 2,630 3,300
2017/11/14 2,649 2,650 2,641 2,650 2,500
2017/11/13 2,647 2,650 2,637 2,650 3,700
2017/11/10 2,621 2,647 2,621 2,647 2,700
2017/11/09 2,629 2,660 2,621 2,624 6,000
2017/11/08 2,621 2,649 2,620 2,628 6,200
2017/11/07 2,612 2,644 2,611 2,621 4,000
2017/11/06 2,617 2,635 2,611 2,611 3,200
2017/11/02 2,589 2,620 2,589 2,604 3,600
2017/11/01 2,593 2,609 2,593 2,600 3,900
2017/10/31 2,552 2,600 2,552 2,580 7,300
2017/10/30 2,558 2,584 2,557 2,580 6,200
2017/10/27 2,530 2,570 2,502 2,558 9,300
2017/10/26 2,583 2,628 2,583 2,620 4,800
2017/10/25 2,564 2,575 2,564 2,572 2,300
2017/10/24 2,558 2,567 2,558 2,564 1,400
2017/10/23 2,559 2,586 2,557 2,586 4,400
2017/10/20 2,620 2,628 2,530 2,556 8,400
2017/10/19 2,572 2,610 2,570 2,610 4,200
2017/10/18 2,586 2,600 2,565 2,572 4,200
2017/10/17 2,561 2,600 2,561 2,564 5,000
2017/10/16 2,550 2,572 2,550 2,561 5,300
2017/10/13 2,550 2,550 2,535 2,550 1,700
2017/10/12 2,530 2,550 2,520 2,530 2,900
2017/10/11 2,523 2,550 2,523 2,526 3,100
2017/10/10 2,514 2,550 2,508 2,530 7,900
2017/10/06 2,534 2,547 2,502 2,530 4,500
2017/10/05 2,504 2,557 2,504 2,549 11,100
2017/10/04 2,477 2,504 2,457 2,504 16,000
2017/10/03 2,453 2,453 2,440 2,450 1,900
2017/10/02 2,440 2,453 2,430 2,453 3,400
2017/09/29 2,440 2,444 2,428 2,431 5,200
2017/09/28 2,435 2,468 2,430 2,449 6,700
2017/09/27 2,460 2,479 2,430 2,430 5,200
2017/09/26 2,460 2,477 2,450 2,460 9,100
2017/09/25 2,443 2,462 2,443 2,452 3,100
2017/09/22 2,465 2,485 2,448 2,451 6,800
2017/09/21 2,461 2,470 2,420 2,450 5,700
2017/09/20 2,445 2,460 2,413 2,430 9,700
2017/09/19 2,411 2,478 2,410 2,440 13,500
2017/09/15 2,400 2,418 2,400 2,413 2,300
2017/09/14 2,419 2,421 2,402 2,419 3,100
2017/09/13 2,423 2,423 2,401 2,419 4,500
2017/09/12 2,400 2,424 2,400 2,418 7,800
2017/09/11 2,410 2,421 2,400 2,411 5,800
2017/09/08 2,418 2,425 2,400 2,408 4,100
2017/09/07 2,400 2,423 2,383 2,418 5,800
2017/09/06 2,408 2,425 2,358 2,399 2,700
2017/09/05 2,400 2,416 2,376 2,408 8,700
2017/09/04 2,425 2,426 2,360 2,416 7,700
2017/09/01 2,400 2,417 2,391 2,416 8,700
2017/08/31 2,400 2,410 2,390 2,407 3,600
2017/08/30 2,400 2,400 2,400 2,400 100
2017/08/29 2,400 2,400 2,390 2,399 1,700
2017/08/28 2,421 2,423 2,400 2,400 3,500
2017/08/25 2,367 2,379 2,367 2,379 1,300
2017/08/24 2,370 2,373 2,369 2,369 1,200
2017/08/23 2,369 2,376 2,369 2,370 1,600
2017/08/22 2,380 2,387 2,375 2,387 1,600
2017/08/21 2,387 2,393 2,387 2,390 900
2017/08/18 2,379 2,389 2,372 2,372 2,200
2017/08/17 2,387 2,400 2,366 2,400 3,100
2017/08/16 2,400 2,400 2,386 2,395 1,300
2017/08/15 2,394 2,416 2,394 2,401 13,500
2017/08/14 2,414 2,420 2,371 2,394 1,500
2017/08/10 2,415 2,439 2,415 2,421 9,200
2017/08/09 2,436 2,460 2,413 2,415 3,600
2017/08/08 2,470 2,470 2,400 2,440 13,600
2017/08/07 2,482 2,534 2,463 2,533 6,600
2017/08/04 2,463 2,524 2,463 2,524 8,100
2017/08/03 2,453 2,492 2,453 2,478 7,000
2017/08/02 2,438 2,490 2,437 2,469 3,100
2017/08/01 2,550 2,570 2,520 2,520 3,600
2017/07/31 2,550 2,580 2,550 2,565 5,300
2017/07/28 2,557 2,560 2,522 2,558 4,000
2017/07/27 2,545 2,560 2,539 2,557 7,600
2017/07/26 2,560 2,560 2,520 2,540 9,400
2017/07/25 2,541 2,566 2,517 2,517 7,200
2017/07/24 2,544 2,570 2,533 2,540 1,800
2017/07/21 2,549 2,551 2,503 2,544 5,700
2017/07/20 2,488 2,576 2,488 2,543 10,100
2017/07/19 2,490 2,500 2,449 2,466 7,800
2017/07/18 2,400 2,488 2,400 2,488 10,300
2017/07/14 2,373 2,392 2,373 2,384 4,600
2017/07/13 2,346 2,373 2,346 2,373 4,500
2017/07/12 2,325 2,346 2,325 2,346 3,100
2017/07/11 2,321 2,339 2,315 2,321 5,400
2017/07/10 2,309 2,315 2,300 2,315 4,300
2017/07/07 2,300 2,300 2,270 2,298 1,200
2017/07/06 2,289 2,320 2,289 2,305 7,900
2017/07/05 2,260 2,289 2,250 2,289 3,000
2017/07/04 2,278 2,280 2,256 2,269 3,200
2017/07/03 2,285 2,285 2,266 2,267 3,500
2017/06/30 2,267 2,267 2,250 2,265 3,500
2017/06/29 2,305 2,305 2,271 2,290 4,100
2017/06/28 2,246 2,301 2,246 2,301 9,700
2017/06/27 2,348 2,352 2,336 2,352 2,000
2017/06/26 2,347 2,350 2,312 2,342 6,000
2017/06/23 2,322 2,330 2,320 2,329 2,700
2017/06/22 2,325 2,330 2,321 2,330 1,400
2017/06/21 2,336 2,336 2,310 2,328 3,300
2017/06/20 2,321 2,333 2,315 2,329 3,700
2017/06/19 2,330 2,338 2,299 2,333 11,800
2017/06/16 2,307 2,330 2,307 2,330 2,000
2017/06/15 2,285 2,300 2,285 2,300 1,900
2017/06/14 2,308 2,315 2,308 2,310 1,700
2017/06/13 2,316 2,316 2,300 2,306 1,600
2017/06/12 2,290 2,315 2,275 2,309 6,700
2017/06/09 2,293 2,293 2,288 2,291 1,000
2017/06/08 2,280 2,290 2,280 2,290 1,500
2017/06/07 2,275 2,287 2,265 2,287 2,100
2017/06/06 2,272 2,272 2,270 2,270 900
2017/06/05 2,288 2,288 2,275 2,280 3,500
2017/06/02 2,287 2,287 2,280 2,287 2,300
2017/06/01 2,290 2,291 2,285 2,291 3,800
2017/05/31 2,288 2,294 2,284 2,285 1,200
2017/05/30 2,267 2,283 2,267 2,275 1,400
2017/05/29 2,285 2,285 2,279 2,279 1,700
2017/05/26 2,270 2,270 2,259 2,260 4,300
2017/05/25 2,265 2,273 2,259 2,259 9,700
2017/05/24 2,267 2,274 2,257 2,265 5,200
2017/05/23 2,262 2,278 2,261 2,262 2,800
2017/05/22 2,277 2,293 2,262 2,264 7,100
2017/05/19 2,296 2,296 2,250 2,278 2,700
2017/05/18 2,275 2,275 2,236 2,265 3,500
2017/05/17 2,283 2,299 2,253 2,275 5,600
2017/05/16 2,276 2,299 2,271 2,277 2,000
2017/05/15 2,255 2,288 2,250 2,275 5,200
2017/05/12 2,290 2,290 2,290 2,290 500
2017/05/11 2,290 2,290 2,288 2,290 1,000
2017/05/10 2,270 2,298 2,270 2,290 2,100
2017/05/09 2,292 2,300 2,292 2,300 900
2017/05/08 2,289 2,297 2,289 2,291 2,000
2017/05/02 2,280 2,280 2,265 2,267 3,300
2017/05/01 2,290 2,310 2,250 2,281 3,800
2017/04/28 2,301 2,328 2,301 2,311 2,400
2017/04/27 2,284 2,334 2,239 2,330 23,300
2017/04/26 2,359 2,399 2,347 2,363 11,400
2017/04/25 2,339 2,350 2,339 2,350 2,700
2017/04/24 2,323 2,349 2,323 2,340 4,600
2017/04/21 2,285 2,310 2,285 2,300 4,400
2017/04/20 2,269 2,299 2,239 2,280 3,900
2017/04/19 2,199 2,265 2,199 2,265 1,100
2017/04/18 2,160 2,198 2,156 2,197 1,100
2017/04/17 2,170 2,171 2,115 2,171 2,400
2017/04/14 2,172 2,199 2,172 2,189 500
2017/04/13 2,170 2,198 2,140 2,198 2,100
2017/04/12 2,210 2,210 2,151 2,200 4,500
2017/04/11 2,238 2,238 2,215 2,231 1,500
2017/04/10 2,245 2,273 2,239 2,239 2,800
2017/04/07 2,245 2,279 2,242 2,270 3,100
2017/04/06 2,315 2,318 2,225 2,242 6,000
2017/04/05 2,315 2,370 2,310 2,351 5,700
2017/04/04 2,348 2,370 2,315 2,315 3,500
2017/04/03 2,348 2,355 2,348 2,351 1,700
2017/03/31 2,393 2,400 2,345 2,345 12,100
2017/03/30 2,351 2,398 2,351 2,385 2,500
2017/03/29 2,342 2,355 2,342 2,349 2,400
2017/03/28 2,348 2,348 2,318 2,340 2,100
2017/03/27 2,400 2,400 2,350 2,350 4,600
2017/03/24 2,380 2,382 2,380 2,380 400
2017/03/23 2,402 2,426 2,375 2,377 3,300
2017/03/22 2,407 2,419 2,400 2,402 2,400
2017/03/21 2,418 2,433 2,400 2,424 7,800
2017/03/17 2,460 2,461 2,405 2,424 8,800
2017/03/16 2,379 2,450 2,379 2,447 8,300
2017/03/15 2,370 2,390 2,340 2,380 10,400
2017/03/14 2,340 2,400 2,340 2,374 17,100
2017/03/13 2,330 2,344 2,320 2,327 2,200
2017/03/10 2,344 2,344 2,344 2,344 200
2017/03/09 2,281 2,344 2,281 2,344 3,400
2017/03/08 2,320 2,320 2,265 2,315 4,300
2017/03/07 2,334 2,334 2,296 2,320 500
2017/03/06 2,320 2,335 2,306 2,334 2,200
2017/03/03 2,345 2,345 2,320 2,330 1,100
2017/03/02 2,320 2,347 2,320 2,347 5,800
2017/03/01 2,320 2,347 2,234 2,320 7,000
2017/02/28 2,320 2,355 2,320 2,320 4,000
2017/02/27 2,321 2,345 2,321 2,323 3,300
2017/02/24 2,263 2,349 2,263 2,348 6,800
2017/02/23 2,240 2,280 2,222 2,280 4,600
2017/02/22 2,209 2,236 2,208 2,236 3,000
2017/02/21 2,216 2,226 2,165 2,219 5,200
2017/02/20 2,187 2,201 2,137 2,201 8,500
2017/02/17 2,161 2,188 2,160 2,188 900
2017/02/16 2,136 2,169 2,136 2,168 2,300
2017/02/15 2,180 2,180 2,130 2,168 4,800
2017/02/14 2,220 2,220 2,175 2,185 2,800
2017/02/13 2,199 2,220 2,195 2,220 1,800
2017/02/10 2,195 2,200 2,164 2,199 6,600
2017/02/09 2,220 2,220 2,201 2,205 1,400
2017/02/08 2,225 2,260 2,206 2,210 5,600
2017/02/07 2,289 2,289 2,249 2,249 3,200
2017/02/06 2,230 2,300 2,227 2,275 10,500
2017/02/03 2,195 2,225 2,182 2,221 5,400
2017/02/02 2,235 2,239 2,160 2,220 8,600
2017/02/01 2,137 2,263 2,090 2,198 30,300
2017/01/31 2,059 2,059 2,028 2,039 2,900
2017/01/30 2,034 2,059 2,034 2,059 9,600
2017/01/27 2,040 2,050 2,025 2,030 15,500
2017/01/26 2,040 2,048 2,032 2,040 5,100
2017/01/25 2,025 2,038 2,020 2,038 2,200
2017/01/24 2,020 2,024 2,005 2,018 4,200
2017/01/23 1,960 2,047 1,960 2,011 15,800
2017/01/20 1,935 1,955 1,916 1,955 3,100
2017/01/19 1,940 1,940 1,932 1,935 1,300
2017/01/18 1,950 1,952 1,927 1,936 5,400
2017/01/17 1,928 1,928 1,910 1,926 2,200
2017/01/16 1,938 1,938 1,902 1,928 3,100
2017/01/13 1,941 1,946 1,930 1,938 2,700
2017/01/12 1,930 1,930 1,925 1,925 800
2017/01/11 1,924 1,932 1,924 1,930 1,600
2017/01/10 1,925 1,925 1,901 1,925 22,900
2017/01/06 1,930 1,930 1,900 1,929 3,500
2017/01/05 1,970 1,970 1,917 1,932 8,000
2017/01/04 1,945 1,970 1,935 1,970 19,700

このページの先頭へ