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

西松屋チェーン(7545)の株価時系列情報

西松屋チェーンの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/12/09 1,535 1,550 1,533 1,544 171,700
2021/12/08 1,536 1,546 1,527 1,535 136,100
2021/12/07 1,501 1,533 1,495 1,533 167,400
2021/12/06 1,475 1,494 1,474 1,487 177,200
2021/12/03 1,467 1,475 1,439 1,475 293,800
2021/12/02 1,467 1,478 1,441 1,444 368,900
2021/12/01 1,490 1,496 1,455 1,479 340,200
2021/11/30 1,544 1,567 1,497 1,497 363,000
2021/11/29 1,527 1,564 1,520 1,535 285,500
2021/11/26 1,593 1,593 1,549 1,561 306,900
2021/11/25 1,565 1,597 1,561 1,593 485,400
2021/11/24 1,545 1,577 1,543 1,565 654,600
2021/11/22 1,490 1,520 1,481 1,517 188,400
2021/11/19 1,486 1,510 1,473 1,505 245,000
2021/11/18 1,515 1,518 1,481 1,492 358,400
2021/11/17 1,543 1,554 1,519 1,519 304,600
2021/11/16 1,532 1,547 1,522 1,539 456,200
2021/11/15 1,550 1,562 1,525 1,526 374,800
2021/11/12 1,520 1,544 1,520 1,540 328,000
2021/11/11 1,529 1,545 1,514 1,515 519,900
2021/11/10 1,498 1,514 1,495 1,513 236,800
2021/11/09 1,480 1,510 1,476 1,493 254,500
2021/11/08 1,516 1,516 1,481 1,482 227,100
2021/11/05 1,490 1,519 1,471 1,517 486,600
2021/11/04 1,463 1,497 1,455 1,494 490,200
2021/11/02 1,462 1,463 1,442 1,444 206,900
2021/11/01 1,469 1,471 1,456 1,468 215,900
2021/10/29 1,466 1,471 1,438 1,450 180,900
2021/10/28 1,467 1,480 1,458 1,460 276,900
2021/10/27 1,468 1,487 1,467 1,479 432,300
2021/10/26 1,428 1,469 1,426 1,453 482,100
2021/10/25 1,447 1,448 1,410 1,412 249,100
2021/10/22 1,413 1,472 1,406 1,453 472,700
2021/10/21 1,450 1,462 1,427 1,431 213,800
2021/10/20 1,450 1,454 1,440 1,448 238,500
2021/10/19 1,485 1,485 1,448 1,452 379,800
2021/10/18 1,477 1,494 1,474 1,477 398,600
2021/10/15 1,464 1,479 1,456 1,473 339,400
2021/10/14 1,445 1,468 1,445 1,459 370,100
2021/10/13 1,449 1,462 1,439 1,446 360,100
2021/10/12 1,440 1,454 1,431 1,439 443,600
2021/10/11 1,443 1,484 1,438 1,440 654,900
2021/10/08 1,453 1,466 1,434 1,448 834,300
2021/10/07 1,418 1,454 1,415 1,440 1,018,000
2021/10/06 1,367 1,398 1,364 1,393 522,400
2021/10/05 1,343 1,365 1,325 1,360 796,400
2021/10/04 1,375 1,387 1,342 1,343 734,000
2021/10/01 1,397 1,420 1,365 1,368 1,278,400
2021/09/30 1,400 1,443 1,355 1,415 1,999,200
2021/09/29 1,437 1,449 1,422 1,438 729,800
2021/09/28 1,496 1,498 1,438 1,458 682,300
2021/09/27 1,507 1,512 1,479 1,501 668,200
2021/09/24 1,470 1,501 1,460 1,501 1,036,800
2021/09/22 1,450 1,458 1,437 1,453 605,300
2021/09/21 1,405 1,423 1,404 1,415 237,800
2021/09/17 1,436 1,439 1,425 1,435 249,800
2021/09/16 1,445 1,450 1,411 1,428 422,700
2021/09/15 1,449 1,452 1,431 1,447 460,100
2021/09/14 1,462 1,462 1,447 1,456 288,100
2021/09/13 1,458 1,462 1,445 1,462 266,900
2021/09/10 1,434 1,458 1,432 1,458 513,600
2021/09/09 1,413 1,430 1,411 1,430 385,600
2021/09/08 1,414 1,421 1,403 1,414 329,500
2021/09/07 1,396 1,415 1,394 1,413 558,800
2021/09/06 1,404 1,407 1,375 1,389 404,900
2021/09/03 1,363 1,392 1,361 1,387 477,800
2021/09/02 1,351 1,372 1,351 1,362 351,800
2021/09/01 1,328 1,350 1,326 1,350 295,900
2021/08/31 1,333 1,335 1,318 1,321 284,600
2021/08/30 1,323 1,336 1,319 1,332 321,500
2021/08/27 1,339 1,347 1,324 1,330 306,600
2021/08/26 1,339 1,355 1,337 1,355 269,900
2021/08/25 1,330 1,341 1,326 1,337 330,900
2021/08/24 1,330 1,335 1,314 1,325 478,300
2021/08/23 1,349 1,359 1,337 1,338 352,600
2021/08/20 1,357 1,371 1,327 1,337 702,600
2021/08/19 1,357 1,363 1,338 1,339 1,213,800
2021/08/18 1,395 1,400 1,374 1,377 1,641,100
2021/08/17 1,417 1,418 1,399 1,400 475,900
2021/08/16 1,413 1,422 1,393 1,412 669,600
2021/08/13 1,404 1,415 1,398 1,410 506,900
2021/08/12 1,404 1,407 1,394 1,397 357,600
2021/08/11 1,400 1,406 1,390 1,398 589,700
2021/08/10 1,398 1,398 1,380 1,389 919,600
2021/08/06 1,380 1,385 1,374 1,384 581,800
2021/08/05 1,391 1,392 1,371 1,373 380,300
2021/08/04 1,384 1,388 1,375 1,379 532,700
2021/08/03 1,363 1,377 1,362 1,373 607,100
2021/08/02 1,337 1,366 1,337 1,363 609,900
2021/07/30 1,365 1,366 1,330 1,336 1,137,300
2021/07/29 1,351 1,364 1,346 1,364 542,000
2021/07/28 1,374 1,380 1,346 1,350 716,200
2021/07/27 1,394 1,396 1,375 1,377 529,900
2021/07/26 1,393 1,399 1,382 1,389 783,100
2021/07/21 1,384 1,391 1,363 1,368 1,213,700
2021/07/20 1,372 1,384 1,361 1,364 816,400
2021/07/19 1,397 1,402 1,376 1,385 882,600
2021/07/16 1,397 1,410 1,371 1,406 911,800
2021/07/15 1,410 1,412 1,392 1,392 578,900
2021/07/14 1,408 1,418 1,402 1,409 391,700
2021/07/13 1,405 1,414 1,393 1,396 525,200
2021/07/12 1,422 1,429 1,388 1,399 837,300
2021/07/09 1,393 1,405 1,375 1,400 892,500
2021/07/08 1,442 1,450 1,406 1,406 652,000
2021/07/07 1,458 1,464 1,436 1,438 637,100
2021/07/06 1,465 1,473 1,460 1,471 316,200
2021/07/05 1,485 1,485 1,468 1,468 446,900
2021/07/02 1,500 1,505 1,477 1,480 396,100
2021/07/01 1,515 1,515 1,476 1,488 602,200
2021/06/30 1,550 1,554 1,502 1,507 701,400
2021/06/29 1,592 1,594 1,553 1,559 629,600
2021/06/28 1,563 1,595 1,557 1,589 595,800
2021/06/25 1,550 1,574 1,543 1,557 652,100
2021/06/24 1,547 1,557 1,511 1,555 728,400
2021/06/23 1,508 1,549 1,503 1,548 825,100
2021/06/22 1,483 1,507 1,466 1,501 1,037,100
2021/06/21 1,528 1,535 1,436 1,455 1,965,800
2021/06/18 1,494 1,506 1,472 1,475 836,600
2021/06/17 1,510 1,510 1,474 1,475 810,200
2021/06/16 1,499 1,511 1,493 1,510 340,300
2021/06/15 1,497 1,510 1,493 1,502 388,100
2021/06/14 1,512 1,514 1,486 1,501 400,400
2021/06/11 1,503 1,510 1,495 1,498 284,500
2021/06/10 1,521 1,529 1,496 1,500 355,500
2021/06/09 1,505 1,528 1,499 1,516 236,100
2021/06/08 1,500 1,507 1,485 1,501 296,200
2021/06/07 1,512 1,523 1,497 1,498 318,200
2021/06/04 1,515 1,522 1,499 1,500 253,500
2021/06/03 1,494 1,516 1,489 1,511 337,200
2021/06/02 1,526 1,532 1,482 1,489 659,200
2021/06/01 1,529 1,546 1,516 1,535 289,200
2021/05/31 1,542 1,562 1,524 1,532 283,200
2021/05/28 1,559 1,565 1,546 1,552 296,500
2021/05/27 1,561 1,566 1,529 1,529 733,800
2021/05/26 1,566 1,589 1,561 1,561 402,400
2021/05/25 1,566 1,573 1,530 1,560 908,800
2021/05/24 1,627 1,627 1,574 1,581 910,700
2021/05/21 1,658 1,679 1,650 1,662 352,600
2021/05/20 1,690 1,692 1,640 1,658 686,800
2021/05/19 1,715 1,717 1,697 1,706 220,200
2021/05/18 1,720 1,740 1,701 1,734 306,200
2021/05/17 1,734 1,737 1,703 1,721 276,300
2021/05/14 1,690 1,728 1,679 1,724 340,000
2021/05/13 1,660 1,678 1,621 1,657 635,900
2021/05/12 1,712 1,719 1,671 1,686 430,500
2021/05/11 1,705 1,740 1,691 1,716 376,400
2021/05/10 1,785 1,786 1,722 1,733 410,000
2021/05/07 1,777 1,783 1,760 1,762 352,800
2021/05/06 1,702 1,770 1,696 1,757 662,300
2021/04/30 1,717 1,747 1,706 1,714 693,000
2021/04/28 1,670 1,705 1,667 1,681 530,800
2021/04/27 1,663 1,686 1,658 1,670 284,400
2021/04/26 1,679 1,687 1,663 1,672 384,100
2021/04/23 1,687 1,722 1,681 1,686 397,700
2021/04/22 1,735 1,750 1,697 1,708 616,200
2021/04/21 1,703 1,713 1,677 1,685 517,800
2021/04/20 1,732 1,758 1,716 1,729 713,700
2021/04/19 1,776 1,781 1,721 1,723 630,100
2021/04/16 1,825 1,825 1,769 1,776 823,400
2021/04/15 1,835 1,851 1,808 1,816 685,700
2021/04/14 1,850 1,864 1,835 1,846 696,400
2021/04/13 1,798 1,862 1,791 1,850 1,163,500
2021/04/12 1,776 1,808 1,761 1,798 874,600
2021/04/09 1,767 1,805 1,757 1,766 979,800
2021/04/08 1,748 1,764 1,721 1,763 988,300
2021/04/07 1,750 1,786 1,748 1,776 805,500
2021/04/06 1,784 1,798 1,735 1,748 981,900
2021/04/05 1,727 1,768 1,703 1,765 1,249,000
2021/04/02 1,665 1,698 1,662 1,698 1,108,900
2021/04/01 1,659 1,689 1,623 1,669 1,421,200
2021/03/31 1,699 1,746 1,653 1,672 4,051,800
2021/03/30 1,653 1,700 1,581 1,599 1,799,200
2021/03/29 1,590 1,661 1,581 1,651 2,196,300
2021/03/26 1,535 1,555 1,523 1,552 482,100
2021/03/25 1,470 1,519 1,470 1,518 284,400
2021/03/24 1,507 1,520 1,466 1,482 404,200
2021/03/23 1,500 1,568 1,497 1,511 948,600
2021/03/22 1,529 1,533 1,516 1,519 365,100
2021/03/19 1,494 1,527 1,481 1,520 380,600
2021/03/18 1,509 1,523 1,492 1,500 584,500
2021/03/17 1,521 1,535 1,506 1,532 371,400
2021/03/16 1,485 1,528 1,480 1,525 716,800
2021/03/15 1,455 1,485 1,454 1,485 418,100
2021/03/12 1,436 1,456 1,420 1,455 407,500
2021/03/11 1,435 1,446 1,418 1,444 322,600
2021/03/10 1,453 1,462 1,430 1,437 375,100
2021/03/09 1,419 1,457 1,403 1,454 667,900
2021/03/08 1,429 1,432 1,404 1,405 294,200
2021/03/05 1,416 1,426 1,391 1,426 361,600
2021/03/04 1,424 1,426 1,404 1,416 383,100
2021/03/03 1,425 1,443 1,419 1,439 425,300
2021/03/02 1,436 1,449 1,414 1,418 350,300
2021/03/01 1,405 1,429 1,402 1,420 381,200
2021/02/26 1,399 1,425 1,392 1,405 738,500
2021/02/25 1,444 1,446 1,420 1,422 695,800
2021/02/24 1,510 1,512 1,430 1,430 1,806,500
2021/02/22 1,559 1,588 1,531 1,542 1,316,100
2021/02/19 1,500 1,539 1,491 1,537 732,300
2021/02/18 1,492 1,517 1,473 1,515 1,744,400
2021/02/17 1,497 1,511 1,484 1,500 1,589,000
2021/02/16 1,500 1,518 1,491 1,497 701,900
2021/02/15 1,534 1,534 1,497 1,505 891,100
2021/02/12 1,540 1,541 1,513 1,530 891,900
2021/02/10 1,540 1,545 1,518 1,532 568,000
2021/02/09 1,523 1,549 1,516 1,544 867,200
2021/02/08 1,510 1,528 1,499 1,517 1,114,700
2021/02/05 1,490 1,505 1,475 1,504 910,700
2021/02/04 1,474 1,490 1,467 1,474 601,600
2021/02/03 1,444 1,470 1,440 1,467 737,500
2021/02/02 1,421 1,436 1,411 1,433 480,200
2021/02/01 1,400 1,442 1,400 1,433 687,700
2021/01/29 1,427 1,439 1,391 1,407 1,525,100
2021/01/28 1,419 1,423 1,404 1,413 651,500
2021/01/27 1,427 1,445 1,420 1,431 564,200
2021/01/26 1,413 1,429 1,397 1,419 814,100
2021/01/25 1,401 1,430 1,395 1,409 1,720,700
2021/01/22 1,471 1,482 1,448 1,458 1,222,600
2021/01/21 1,492 1,495 1,464 1,471 927,800
2021/01/20 1,500 1,507 1,484 1,498 407,200
2021/01/19 1,530 1,530 1,491 1,491 548,100
2021/01/18 1,499 1,527 1,489 1,523 556,300
2021/01/15 1,530 1,532 1,494 1,517 733,000
2021/01/14 1,552 1,559 1,522 1,532 606,500
2021/01/13 1,576 1,579 1,543 1,544 647,500
2021/01/12 1,552 1,577 1,525 1,575 899,600
2021/01/08 1,542 1,561 1,529 1,549 1,045,600
2021/01/07 1,496 1,544 1,485 1,542 1,364,700
2021/01/06 1,480 1,505 1,463 1,482 724,800
2021/01/05 1,455 1,480 1,446 1,479 609,900
2021/01/04 1,481 1,485 1,447 1,470 893,000
2020/12/30 1,429 1,485 1,423 1,481 1,163,300
2020/12/29 1,411 1,457 1,411 1,452 1,431,200
2020/12/28 1,427 1,430 1,381 1,400 1,817,700
2020/12/25 1,493 1,503 1,447 1,457 1,351,500
2020/12/24 1,510 1,531 1,495 1,501 1,066,000
2020/12/23 1,503 1,537 1,475 1,506 1,419,100
2020/12/22 1,571 1,592 1,473 1,517 3,608,700
2020/12/21 1,514 1,540 1,496 1,527 1,447,800
2020/12/18 1,516 1,521 1,488 1,496 812,100
2020/12/17 1,518 1,523 1,501 1,516 706,800
2020/12/16 1,514 1,517 1,490 1,513 765,700
2020/12/15 1,534 1,565 1,511 1,519 1,014,700
2020/12/14 1,502 1,534 1,493 1,518 844,400
2020/12/11 1,474 1,506 1,472 1,499 977,300
2020/12/10 1,453 1,470 1,443 1,461 449,200
2020/12/09 1,451 1,478 1,445 1,470 745,200
2020/12/08 1,420 1,478 1,410 1,464 1,043,500
2020/12/07 1,485 1,485 1,425 1,446 1,534,100
2020/12/04 1,535 1,545 1,455 1,496 2,173,400
2020/12/03 1,537 1,559 1,526 1,546 1,373,100
2020/12/02 1,658 1,659 1,510 1,535 3,942,100
2020/12/01 1,596 1,639 1,562 1,578 1,925,400
2020/11/30 1,545 1,591 1,533 1,572 2,125,200
2020/11/27 1,599 1,599 1,496 1,505 3,476,300
2020/11/26 1,663 1,670 1,580 1,615 2,281,800
2020/11/25 1,739 1,773 1,654 1,675 2,975,700
2020/11/24 1,815 1,864 1,814 1,849 905,700
2020/11/20 1,759 1,814 1,756 1,795 1,093,800
2020/11/19 1,724 1,760 1,708 1,759 814,400
2020/11/18 1,702 1,732 1,700 1,721 771,900
2020/11/17 1,716 1,721 1,678 1,705 778,400
2020/11/16 1,660 1,731 1,658 1,718 1,105,300
2020/11/13 1,630 1,660 1,623 1,659 549,300
2020/11/12 1,658 1,658 1,601 1,640 791,500
2020/11/11 1,622 1,663 1,613 1,650 753,300
2020/11/10 1,685 1,698 1,588 1,605 1,671,100
2020/11/09 1,703 1,708 1,683 1,704 669,100
2020/11/06 1,685 1,712 1,677 1,705 454,500
2020/11/05 1,719 1,725 1,691 1,702 790,000
2020/11/04 1,715 1,724 1,692 1,710 732,900
2020/11/02 1,683 1,698 1,642 1,681 779,500
2020/10/30 1,726 1,738 1,681 1,690 926,200
2020/10/29 1,704 1,733 1,693 1,728 950,000
2020/10/28 1,675 1,734 1,665 1,731 942,800
2020/10/27 1,612 1,680 1,601 1,679 996,200
2020/10/26 1,702 1,702 1,629 1,644 1,007,600
2020/10/23 1,645 1,690 1,615 1,673 1,144,000
2020/10/22 1,720 1,759 1,658 1,676 2,441,600
2020/10/21 1,659 1,673 1,625 1,626 978,200
2020/10/20 1,597 1,654 1,585 1,648 1,282,600
2020/10/19 1,550 1,615 1,550 1,598 1,491,200
2020/10/16 1,521 1,541 1,507 1,530 721,800
2020/10/15 1,530 1,548 1,506 1,510 875,600
2020/10/14 1,489 1,532 1,483 1,532 657,000
2020/10/13 1,550 1,557 1,491 1,498 1,360,400
2020/10/12 1,469 1,554 1,460 1,551 1,300,000
2020/10/09 1,503 1,503 1,471 1,477 1,028,700
2020/10/08 1,523 1,528 1,497 1,503 1,082,600
2020/10/07 1,530 1,540 1,513 1,531 939,100
2020/10/06 1,583 1,609 1,543 1,556 1,456,100
2020/10/05 1,550 1,567 1,530 1,565 1,391,100
2020/10/02 1,458 1,549 1,430 1,515 3,468,000
2020/09/30 1,480 1,502 1,413 1,428 1,747,300
2020/09/29 1,485 1,489 1,441 1,485 1,094,100
2020/09/28 1,417 1,493 1,417 1,474 1,897,800
2020/09/25 1,383 1,394 1,369 1,393 1,008,000
2020/09/24 1,382 1,411 1,363 1,371 1,755,700
2020/09/23 1,308 1,367 1,296 1,360 1,187,600
2020/09/18 1,299 1,307 1,279 1,303 779,900
2020/09/17 1,255 1,283 1,246 1,281 815,200

このページの先頭へ