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(7545)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
2026/07/27 1,967 1,991 1,953 1,986 330,200
2026/07/24 1,925 1,955 1,913 1,952 250,300
2026/07/23 1,940 1,958 1,932 1,934 299,000
2026/07/22 1,949 1,972 1,932 1,959 328,700
2026/07/21 2,027 2,045 1,976 1,985 361,500
2026/07/17 2,004 2,064 2,001 2,019 412,800
2026/07/16 2,011 2,023 1,991 1,991 157,500
2026/07/15 2,020 2,020 2,000 2,000 166,600
2026/07/14 2,040 2,051 2,003 2,009 232,900
2026/07/13 2,037 2,037 2,016 2,018 185,500
2026/07/10 2,008 2,022 1,990 2,011 248,200
2026/07/09 2,011 2,035 1,983 2,020 286,500
2026/07/08 2,044 2,049 2,016 2,016 265,700
2026/07/07 2,038 2,044 2,025 2,044 227,400
2026/07/06 2,050 2,071 2,026 2,044 336,900
2026/07/03 2,022 2,085 2,005 2,036 561,000
2026/07/02 2,000 2,020 1,955 1,976 449,000
2026/07/01 1,953 1,984 1,917 1,971 486,300
2026/06/30 1,955 1,965 1,928 1,949 557,300
2026/06/29 1,899 1,947 1,875 1,936 410,500
2026/06/26 1,889 1,892 1,869 1,891 321,800
2026/06/25 1,868 1,885 1,853 1,882 210,700
2026/06/24 1,861 1,868 1,838 1,842 245,900
2026/06/23 1,858 1,877 1,830 1,857 335,800
2026/06/22 1,915 1,915 1,871 1,872 285,400
2026/06/19 1,903 1,920 1,886 1,920 265,200
2026/06/18 1,918 1,922 1,890 1,893 221,400
2026/06/17 1,931 1,949 1,919 1,920 139,600
2026/06/16 1,929 1,929 1,906 1,922 236,400
2026/06/15 1,963 1,968 1,942 1,942 133,700
2026/06/12 1,954 1,973 1,951 1,955 176,900
2026/06/11 1,985 1,988 1,938 1,970 152,400
2026/06/10 1,971 1,996 1,960 1,968 159,900
2026/06/09 1,980 1,997 1,963 1,967 143,700
2026/06/08 1,953 1,985 1,953 1,977 131,500
2026/06/05 1,965 1,980 1,951 1,953 92,600
2026/06/04 1,961 1,981 1,953 1,961 142,400
2026/06/03 1,940 1,969 1,928 1,963 94,500
2026/06/02 1,920 1,946 1,897 1,937 232,400
2026/06/01 1,935 1,937 1,915 1,937 157,100
2026/05/29 1,963 1,976 1,953 1,953 109,000
2026/05/28 1,951 1,962 1,943 1,959 106,700
2026/05/27 1,920 1,944 1,910 1,941 128,500
2026/05/26 1,940 1,940 1,917 1,927 148,200
2026/05/25 1,998 2,000 1,934 1,940 220,700
2026/05/22 2,000 2,014 1,992 2,000 145,200
2026/05/21 2,020 2,024 1,988 1,993 268,900
2026/05/20 1,994 2,016 1,985 2,011 229,100
2026/05/19 1,970 2,004 1,965 1,992 301,100
2026/05/18 1,955 1,965 1,951 1,954 136,800
2026/05/15 1,929 1,965 1,917 1,955 147,100
2026/05/14 1,922 1,932 1,908 1,929 180,300
2026/05/13 1,939 1,951 1,926 1,926 110,500
2026/05/12 1,930 1,940 1,915 1,923 230,500
2026/05/11 1,950 1,969 1,945 1,958 202,500
2026/05/08 1,993 1,994 1,954 1,954 227,300
2026/05/07 1,994 2,005 1,977 1,995 197,600
2026/05/01 1,996 2,007 1,976 1,994 191,800
2026/04/30 2,018 2,018 1,975 1,999 264,700
2026/04/28 2,025 2,032 2,006 2,024 174,600
2026/04/27 2,005 2,038 2,005 2,015 164,300
2026/04/24 2,015 2,026 2,002 2,008 176,800
2026/04/23 2,030 2,045 2,010 2,015 226,500
2026/04/22 2,072 2,072 2,030 2,040 265,800
2026/04/21 2,093 2,106 2,058 2,058 177,700
2026/04/20 2,089 2,093 2,061 2,093 133,600
2026/04/17 2,070 2,081 2,065 2,081 108,000
2026/04/16 2,076 2,086 2,061 2,064 130,200
2026/04/15 2,090 2,095 2,063 2,066 174,100
2026/04/14 2,082 2,090 2,041 2,078 259,600
2026/04/13 2,127 2,131 2,080 2,090 176,900
2026/04/10 2,204 2,208 2,127 2,135 226,400
2026/04/09 2,221 2,254 2,204 2,211 266,000
2026/04/08 2,194 2,221 2,192 2,221 263,200
2026/04/07 2,164 2,195 2,163 2,177 255,800
2026/04/06 2,130 2,170 2,128 2,163 321,400
2026/04/03 2,210 2,211 2,121 2,134 567,700
2026/03/27 2,121 2,121 2,100 2,104 130,700
2026/03/26 2,130 2,130 2,098 2,112 106,700
2026/03/25 2,118 2,136 2,109 2,116 240,800
2026/03/24 2,100 2,121 2,100 2,113 127,100
2026/03/23 2,078 2,091 2,060 2,077 196,900
2026/03/19 2,093 2,104 2,072 2,078 213,500
2026/03/18 2,101 2,114 2,098 2,107 135,100
2026/03/17 2,085 2,107 2,085 2,101 142,100
2026/03/16 2,081 2,093 2,069 2,080 128,100
2026/03/13 2,070 2,109 2,070 2,091 167,100
2026/03/12 2,100 2,105 2,077 2,084 167,300
2026/03/11 2,137 2,145 2,115 2,118 128,000
2026/03/10 2,131 2,139 2,114 2,137 122,700
2026/03/09 2,089 2,132 2,071 2,122 183,400
2026/03/06 2,105 2,140 2,098 2,125 117,600
2026/03/05 2,146 2,146 2,122 2,122 119,400
2026/03/04 2,104 2,124 2,073 2,110 348,500
2026/03/03 2,170 2,172 2,120 2,131 235,000
2026/03/02 2,177 2,212 2,177 2,202 189,100
2026/02/27 2,197 2,214 2,187 2,214 422,300
2026/02/26 2,182 2,199 2,165 2,174 186,800
2026/02/25 2,157 2,195 2,145 2,189 198,300
2026/02/24 2,167 2,187 2,132 2,168 192,500
2026/02/20 2,208 2,212 2,153 2,153 191,700
2026/02/19 2,234 2,238 2,211 2,220 1,020,600
2026/02/18 2,260 2,273 2,236 2,239 1,215,700
2026/02/17 2,255 2,264 2,220 2,222 292,400
2026/02/16 2,250 2,254 2,227 2,253 318,700
2026/02/13 2,270 2,281 2,217 2,229 309,300
2026/02/12 2,247 2,265 2,230 2,260 649,500
2026/02/10 2,220 2,238 2,210 2,238 397,300
2026/02/09 2,224 2,224 2,198 2,215 454,900
2026/02/06 2,222 2,222 2,191 2,202 344,600
2026/02/05 2,222 2,225 2,200 2,210 371,100
2026/02/04 2,171 2,201 2,171 2,189 292,100
2026/02/03 2,149 2,178 2,141 2,171 341,000
2026/02/02 2,173 2,173 2,142 2,143 421,400
2026/01/30 2,144 2,152 2,124 2,140 404,600
2026/01/29 2,146 2,150 2,123 2,148 444,200
2026/01/28 2,154 2,161 2,131 2,147 325,200
2026/01/27 2,175 2,176 2,144 2,154 196,100
2026/01/26 2,155 2,196 2,154 2,180 357,400
2026/01/23 2,159 2,168 2,146 2,157 190,500
2026/01/22 2,120 2,169 2,120 2,156 301,100
2026/01/21 2,135 2,139 2,110 2,130 258,500
2026/01/20 2,147 2,151 2,131 2,147 148,800
2026/01/19 2,130 2,142 2,115 2,133 212,500
2026/01/16 2,110 2,135 2,101 2,135 289,700
2026/01/15 2,107 2,110 2,095 2,101 101,300
2026/01/14 2,090 2,102 2,076 2,099 227,200
2026/01/13 2,122 2,123 2,091 2,091 273,200
2026/01/09 2,084 2,114 2,078 2,107 322,700
2026/01/08 2,091 2,091 2,061 2,061 321,200
2026/01/07 2,075 2,093 2,068 2,093 234,800
2026/01/06 2,075 2,083 2,067 2,080 150,100
2026/01/05 2,049 2,091 2,044 2,075 357,700
2025/12/30 2,064 2,084 2,039 2,049 388,200
2025/12/29 2,092 2,092 2,030 2,076 457,000
2025/12/26 2,085 2,104 2,080 2,088 195,400
2025/12/25 2,076 2,094 2,069 2,083 220,900
2025/12/24 2,082 2,084 2,054 2,062 461,900
2025/12/23 2,090 2,108 2,081 2,084 447,200
2025/12/22 2,080 2,117 2,078 2,105 940,900
2025/12/19 2,244 2,244 2,223 2,230 239,800
2025/12/18 2,218 2,266 2,218 2,244 274,300
2025/12/17 2,200 2,213 2,192 2,208 122,500
2025/12/16 2,207 2,212 2,190 2,190 109,100
2025/12/15 2,185 2,216 2,185 2,206 95,100
2025/12/12 2,175 2,191 2,172 2,174 112,500
2025/12/11 2,178 2,178 2,149 2,149 91,200
2025/12/10 2,150 2,178 2,149 2,170 75,800
2025/12/09 2,157 2,168 2,131 2,141 133,600
2025/12/08 2,159 2,184 2,158 2,168 119,300
2025/12/05 2,203 2,214 2,162 2,162 117,000
2025/12/04 2,180 2,214 2,176 2,213 113,600
2025/12/03 2,192 2,197 2,172 2,172 131,800
2025/12/02 2,209 2,213 2,197 2,202 67,400
2025/12/01 2,230 2,249 2,196 2,213 143,600
2025/11/28 2,218 2,244 2,213 2,242 112,500
2025/11/27 2,226 2,230 2,215 2,218 120,900
2025/11/26 2,238 2,246 2,217 2,227 189,300
2025/11/25 2,231 2,245 2,204 2,219 183,000
2025/11/21 2,175 2,219 2,175 2,202 414,700
2025/11/20 2,155 2,185 2,145 2,164 163,200
2025/11/19 2,121 2,152 2,121 2,147 129,900
2025/11/18 2,120 2,136 2,117 2,121 85,000
2025/11/17 2,114 2,128 2,099 2,119 127,900
2025/11/14 2,131 2,152 2,114 2,122 146,000
2025/11/13 2,115 2,138 2,115 2,136 70,100
2025/11/12 2,135 2,147 2,118 2,118 84,000
2025/11/11 2,138 2,139 2,116 2,128 92,300
2025/11/10 2,125 2,133 2,106 2,133 114,300
2025/11/07 2,090 2,112 2,088 2,111 97,100
2025/11/06 2,080 2,090 2,077 2,084 115,300
2025/11/05 2,096 2,114 2,073 2,081 224,600
2025/11/04 2,049 2,103 2,046 2,096 142,200
2025/10/31 2,070 2,075 2,057 2,065 183,100
2025/10/30 2,020 2,048 2,019 2,045 247,500
2025/10/29 2,066 2,069 2,021 2,021 361,500
2025/10/28 2,120 2,120 2,076 2,087 182,300
2025/10/27 2,113 2,136 2,113 2,125 82,400
2025/10/24 2,130 2,131 2,110 2,121 106,700
2025/10/23 2,111 2,126 2,102 2,126 117,000
2025/10/22 2,100 2,128 2,100 2,102 139,400
2025/10/21 2,086 2,126 2,080 2,114 132,100
2025/10/20 2,080 2,096 2,073 2,090 126,300
2025/10/17 2,060 2,073 2,050 2,055 119,700
2025/10/16 2,061 2,072 2,057 2,069 83,000
2025/10/15 2,071 2,077 2,054 2,069 106,200
2025/10/14 2,075 2,075 2,051 2,056 183,700
2025/10/10 2,120 2,126 2,081 2,082 168,200
2025/10/09 2,139 2,147 2,126 2,139 149,600
2025/10/08 2,137 2,174 2,137 2,150 172,500
2025/10/07 2,150 2,178 2,137 2,137 190,600
2025/10/06 2,124 2,164 2,120 2,160 260,600
2025/10/03 2,126 2,131 2,094 2,105 223,900
2025/10/02 2,226 2,230 2,112 2,120 521,100
2025/10/01 2,138 2,139 2,076 2,076 416,400
2025/09/30 2,177 2,177 2,139 2,139 175,900
2025/09/29 2,205 2,217 2,182 2,185 136,900
2025/09/26 2,175 2,203 2,173 2,203 141,100
2025/09/25 2,185 2,192 2,170 2,179 100,800
2025/09/24 2,167 2,188 2,157 2,185 104,200

このページの先頭へ