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 |
|---|---|---|---|---|---|
| 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 |
| 2025/02/17 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2025/02/14 | 8,150 | 8,150 | 8,150 | 8,150 | 200 |
| 2025/02/13 | 8,010 | 8,050 | 7,990 | 8,000 | 1,500 |
| 2025/02/12 | 8,080 | 8,080 | 8,010 | 8,010 | 500 |
| 2025/02/10 | 7,900 | 8,050 | 7,900 | 8,020 | 800 |
| 2025/02/07 | 7,920 | 7,920 | 7,920 | 7,920 | 100 |
| 2025/02/06 | 7,760 | 7,780 | 7,760 | 7,770 | 500 |
| 2025/02/05 | 7,760 | 7,910 | 7,760 | 7,910 | 200 |
| 2025/02/03 | 7,910 | 7,920 | 7,910 | 7,910 | 1,100 |
| 2025/01/31 | 7,910 | 7,920 | 7,910 | 7,910 | 300 |
| 2025/01/28 | 7,990 | 7,990 | 7,990 | 7,990 | 700 |
| 2025/01/27 | 7,990 | 8,000 | 7,990 | 7,990 | 1,300 |
| 2025/01/24 | 7,980 | 7,990 | 7,980 | 7,990 | 300 |
| 2025/01/21 | 7,930 | 7,930 | 7,930 | 7,930 | 200 |
| 2025/01/20 | 7,990 | 7,990 | 7,940 | 7,940 | 300 |
| 2025/01/17 | 7,950 | 7,950 | 7,950 | 7,950 | 200 |
| 2025/01/16 | 7,890 | 7,990 | 7,890 | 7,950 | 700 |
| 2025/01/14 | 7,890 | 7,890 | 7,890 | 7,890 | 100 |
| 2025/01/10 | 7,880 | 7,880 | 7,580 | 7,610 | 700 |
| 2025/01/08 | 7,880 | 7,880 | 7,880 | 7,880 | 200 |
| 2025/01/07 | 7,740 | 7,880 | 7,740 | 7,880 | 200 |
| 2025/01/06 | 7,850 | 7,850 | 7,740 | 7,740 | 400 |