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
2026/07/21 9,740 9,850 9,740 9,850 500
2026/07/17 9,850 9,850 9,850 9,850 100
2026/07/16 9,920 9,940 9,920 9,940 200
2026/07/15 9,760 9,920 9,760 9,920 700
2026/07/14 9,750 9,750 9,750 9,750 200
2026/07/13 9,850 9,850 9,800 9,800 200
2026/07/10 9,850 9,850 9,850 9,850 100
2026/07/09 9,740 10,040 9,740 9,850 600
2026/07/06 9,740 9,740 9,740 9,740 300
2026/07/03 10,000 10,000 9,850 9,860 800
2026/07/01 10,480 10,500 10,300 10,300 1,300
2026/06/30 10,040 10,350 10,040 10,300 500
2026/06/29 10,110 10,110 9,800 10,100 600
2026/06/26 10,500 10,500 10,300 10,490 1,300
2026/06/25 10,000 10,160 10,000 10,160 700
2026/06/24 9,970 10,000 9,970 10,000 400
2026/06/23 9,990 10,000 9,980 9,980 1,000
2026/06/22 9,990 9,990 9,840 9,890 400
2026/06/19 9,780 9,890 9,760 9,890 700
2026/06/18 9,820 9,820 9,820 9,820 100
2026/06/17 9,780 9,810 9,780 9,810 600
2026/06/15 9,630 9,750 9,630 9,750 500
2026/06/10 9,800 9,800 9,690 9,690 500
2026/06/08 9,820 9,820 9,810 9,810 200
2026/06/03 9,990 10,000 9,920 10,000 900
2026/05/28 10,340 10,340 10,000 10,000 400
2026/05/27 10,550 10,550 10,390 10,390 200
2026/05/26 10,460 10,550 10,450 10,550 900
2026/05/25 10,430 10,430 10,170 10,170 500
2026/05/22 10,000 10,130 10,000 10,130 400
2026/05/21 9,900 10,000 9,900 10,000 200
2026/05/20 9,730 9,880 9,730 9,860 900
2026/05/18 9,790 10,000 9,600 9,880 2,500
2026/05/15 9,730 9,800 9,600 9,730 2,600
2026/05/14 9,340 9,430 9,330 9,430 400
2026/05/13 9,330 9,420 9,310 9,420 500
2026/05/11 9,270 9,420 9,270 9,420 200
2026/05/08 9,220 9,230 9,220 9,230 200
2026/05/07 9,140 9,140 9,140 9,140 100
2026/05/01 9,090 9,150 8,880 9,150 1,500
2026/04/30 9,220 9,220 9,100 9,100 2,000
2026/04/28 9,240 9,400 9,240 9,250 900
2026/04/27 9,280 9,280 9,280 9,280 500
2026/04/24 9,300 9,300 9,300 9,300 100
2026/04/23 9,290 9,300 9,290 9,300 700
2026/04/22 9,460 9,460 9,250 9,250 1,200
2026/04/21 9,520 9,520 9,500 9,500 800
2026/04/20 9,570 9,600 9,520 9,520 1,100
2026/04/17 9,730 9,730 9,570 9,570 500
2026/04/16 9,900 9,900 9,700 9,800 1,400
2026/04/15 9,830 10,000 9,830 10,000 900
2026/04/14 9,950 9,980 9,950 9,980 400
2026/04/13 10,020 10,020 9,830 9,980 1,800
2026/04/10 10,010 10,010 9,870 9,870 500
2026/04/09 10,400 10,400 10,130 10,130 1,000
2026/04/08 10,300 10,400 10,300 10,400 300
2026/04/07 10,200 10,200 10,200 10,200 100
2026/04/06 10,150 10,200 10,150 10,200 300
2026/04/03 10,150 10,150 10,150 10,150 100
2026/03/27 10,450 10,450 10,450 10,450 100
2026/03/26 10,690 10,690 10,520 10,610 1,200
2026/03/25 10,630 10,740 10,610 10,610 400
2026/03/24 10,510 10,540 10,510 10,540 500
2026/03/23 11,390 11,390 10,500 10,700 1,800
2026/03/18 11,390 11,390 11,390 11,390 600
2026/03/17 11,410 11,690 11,110 11,690 800
2026/03/13 11,110 11,110 11,110 11,110 100
2026/03/12 11,200 11,200 11,200 11,200 100
2026/03/11 10,900 11,800 10,890 11,800 1,600
2026/03/10 11,300 11,300 10,700 10,710 400
2026/03/09 11,300 11,300 11,300 11,300 300
2026/03/06 11,400 11,400 11,120 11,300 600
2026/03/05 11,700 11,700 11,700 11,700 200
2026/03/04 11,340 12,000 11,080 11,700 2,200
2026/03/03 10,930 11,300 10,820 11,010 3,300
2026/03/02 10,640 10,690 10,640 10,690 400
2026/02/27 10,620 10,700 10,620 10,700 700
2026/02/26 10,620 10,640 10,620 10,640 1,100
2026/02/25 10,690 10,690 10,560 10,680 1,200
2026/02/20 10,700 10,700 10,450 10,450 500
2026/02/18 10,420 10,420 10,400 10,400 400
2026/02/17 10,520 10,520 10,500 10,500 700
2026/02/16 10,510 10,540 10,510 10,540 200
2026/02/13 10,500 10,590 10,500 10,590 300
2026/02/12 10,600 10,610 10,500 10,500 1,100
2026/02/10 10,630 10,950 10,630 10,950 1,000
2026/02/09 10,580 10,580 10,580 10,580 100
2026/02/06 10,700 10,750 10,510 10,740 600
2026/02/05 10,650 10,650 10,610 10,610 600
2026/02/03 10,800 10,800 10,800 10,800 200
2026/02/02 10,550 10,610 10,550 10,610 200
2026/01/30 10,410 10,410 10,380 10,380 300
2026/01/29 10,500 10,500 10,410 10,410 300
2026/01/28 10,670 10,670 10,670 10,670 200
2026/01/27 10,970 10,970 10,970 10,970 100
2026/01/26 11,010 11,010 10,700 10,700 900
2026/01/23 11,330 11,400 10,920 11,010 1,600
2026/01/22 11,100 11,880 10,900 11,200 1,600
2026/01/21 10,800 11,100 10,670 10,800 1,400
2026/01/20 11,520 11,520 10,500 11,100 1,600
2026/01/19 11,700 11,700 11,500 11,520 900
2026/01/16 11,800 11,800 11,800 11,800 200
2026/01/15 11,880 12,000 11,800 11,800 800
2026/01/14 12,020 12,020 12,020 12,020 100
2026/01/13 12,620 12,620 12,320 12,320 300
2026/01/09 11,600 12,800 11,600 12,800 600
2026/01/08 11,600 11,600 11,600 11,600 1,100
2026/01/07 12,250 12,250 11,900 11,900 700
2026/01/06 12,500 12,500 12,500 12,500 200

このページの先頭へ