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 |
|---|---|---|---|---|---|
| 2025/07/16 | 2,150 | 2,150 | 2,125 | 2,134 | 122,200 |
| 2025/07/15 | 2,171 | 2,176 | 2,147 | 2,147 | 94,900 |
| 2025/07/14 | 2,167 | 2,174 | 2,147 | 2,163 | 115,000 |
| 2025/07/11 | 2,147 | 2,182 | 2,146 | 2,170 | 124,500 |
| 2025/07/10 | 2,156 | 2,159 | 2,139 | 2,147 | 174,800 |
| 2025/07/09 | 2,151 | 2,167 | 2,148 | 2,153 | 120,300 |
| 2025/07/08 | 2,140 | 2,152 | 2,122 | 2,148 | 121,800 |
| 2025/07/07 | 2,132 | 2,152 | 2,132 | 2,135 | 103,300 |
| 2025/07/04 | 2,127 | 2,133 | 2,119 | 2,132 | 92,600 |
| 2025/07/03 | 2,127 | 2,127 | 2,104 | 2,115 | 135,100 |
| 2025/07/02 | 2,098 | 2,148 | 2,098 | 2,128 | 197,600 |
| 2025/07/01 | 2,090 | 2,101 | 2,082 | 2,092 | 95,000 |
| 2025/06/30 | 2,108 | 2,120 | 2,092 | 2,092 | 153,400 |
| 2025/06/27 | 2,091 | 2,106 | 2,082 | 2,095 | 157,200 |
| 2025/06/26 | 2,062 | 2,087 | 2,062 | 2,087 | 128,000 |
| 2025/06/25 | 2,072 | 2,077 | 2,047 | 2,070 | 144,600 |
| 2025/06/24 | 2,100 | 2,115 | 2,069 | 2,072 | 132,100 |
| 2025/06/23 | 2,049 | 2,095 | 2,031 | 2,080 | 310,400 |
| 2025/06/20 | 2,118 | 2,123 | 2,093 | 2,105 | 455,600 |
| 2025/06/19 | 2,099 | 2,123 | 2,099 | 2,115 | 142,600 |
| 2025/06/18 | 2,059 | 2,102 | 2,057 | 2,091 | 139,600 |
| 2025/06/17 | 2,064 | 2,074 | 2,060 | 2,060 | 100,800 |
| 2025/06/16 | 2,065 | 2,080 | 2,061 | 2,068 | 91,600 |
| 2025/06/13 | 2,092 | 2,100 | 2,050 | 2,063 | 182,900 |
| 2025/06/12 | 2,090 | 2,114 | 2,086 | 2,112 | 123,000 |
| 2025/06/11 | 2,093 | 2,103 | 2,080 | 2,096 | 105,500 |
| 2025/06/10 | 2,104 | 2,105 | 2,088 | 2,088 | 129,200 |
| 2025/06/09 | 2,103 | 2,113 | 2,091 | 2,104 | 73,700 |
| 2025/06/06 | 2,096 | 2,107 | 2,090 | 2,101 | 99,300 |
| 2025/06/05 | 2,075 | 2,100 | 2,074 | 2,095 | 118,000 |
| 2025/06/04 | 2,072 | 2,088 | 2,070 | 2,078 | 77,800 |
| 2025/06/03 | 2,079 | 2,092 | 2,073 | 2,078 | 93,300 |
| 2025/06/02 | 2,088 | 2,090 | 2,061 | 2,070 | 143,200 |
| 2025/05/30 | 2,086 | 2,105 | 2,078 | 2,096 | 142,200 |
| 2025/05/29 | 2,104 | 2,112 | 2,092 | 2,096 | 133,500 |
| 2025/05/28 | 2,116 | 2,124 | 2,098 | 2,101 | 142,100 |
| 2025/05/27 | 2,130 | 2,130 | 2,098 | 2,100 | 167,800 |
| 2025/05/26 | 2,140 | 2,142 | 2,120 | 2,123 | 76,700 |
| 2025/05/23 | 2,150 | 2,154 | 2,119 | 2,136 | 116,700 |
| 2025/05/22 | 2,101 | 2,164 | 2,101 | 2,148 | 224,400 |
| 2025/05/21 | 2,127 | 2,145 | 2,104 | 2,109 | 128,400 |
| 2025/05/20 | 2,149 | 2,150 | 2,105 | 2,116 | 157,900 |
| 2025/05/19 | 2,160 | 2,167 | 2,132 | 2,144 | 143,600 |
| 2025/05/16 | 2,136 | 2,183 | 2,113 | 2,176 | 156,500 |
| 2025/05/15 | 2,100 | 2,146 | 2,095 | 2,136 | 166,100 |
| 2025/05/14 | 2,120 | 2,136 | 2,097 | 2,110 | 132,200 |
| 2025/05/13 | 2,159 | 2,160 | 2,127 | 2,131 | 115,000 |
| 2025/05/12 | 2,160 | 2,173 | 2,151 | 2,155 | 134,800 |
| 2025/05/09 | 2,161 | 2,185 | 2,156 | 2,172 | 111,800 |
| 2025/05/08 | 2,159 | 2,173 | 2,143 | 2,160 | 118,000 |
| 2025/05/07 | 2,127 | 2,188 | 2,127 | 2,171 | 244,200 |
| 2025/05/02 | 2,149 | 2,168 | 2,098 | 2,125 | 207,800 |
| 2025/05/01 | 2,190 | 2,207 | 2,162 | 2,162 | 315,700 |
| 2025/04/30 | 2,225 | 2,240 | 2,185 | 2,209 | 266,200 |
| 2025/04/28 | 2,130 | 2,228 | 2,114 | 2,225 | 479,100 |
| 2025/04/25 | 2,111 | 2,133 | 2,101 | 2,111 | 193,500 |
| 2025/04/24 | 2,179 | 2,179 | 2,118 | 2,122 | 172,000 |
| 2025/04/23 | 2,185 | 2,211 | 2,173 | 2,186 | 154,700 |
| 2025/04/22 | 2,199 | 2,212 | 2,168 | 2,201 | 215,600 |
| 2025/04/21 | 2,173 | 2,230 | 2,173 | 2,189 | 307,700 |
| 2025/04/18 | 2,112 | 2,178 | 2,102 | 2,171 | 246,100 |
| 2025/04/17 | 2,100 | 2,113 | 2,084 | 2,109 | 137,100 |
| 2025/04/16 | 2,100 | 2,125 | 2,095 | 2,115 | 125,100 |
| 2025/04/15 | 2,131 | 2,135 | 2,086 | 2,095 | 157,500 |
| 2025/04/14 | 2,116 | 2,140 | 2,103 | 2,122 | 165,100 |
| 2025/04/11 | 2,150 | 2,151 | 2,095 | 2,112 | 240,600 |
| 2025/04/10 | 2,150 | 2,173 | 2,120 | 2,171 | 252,300 |
| 2025/04/09 | 2,145 | 2,164 | 2,082 | 2,113 | 286,100 |
| 2025/04/08 | 2,142 | 2,175 | 2,101 | 2,150 | 339,400 |
| 2025/04/07 | 2,080 | 2,160 | 2,067 | 2,092 | 507,400 |
| 2025/04/04 | 2,095 | 2,197 | 2,090 | 2,180 | 585,200 |
| 2025/04/03 | 2,149 | 2,169 | 2,077 | 2,119 | 1,198,100 |
| 2025/04/02 | 2,040 | 2,049 | 1,996 | 2,049 | 452,000 |
| 2025/04/01 | 2,015 | 2,028 | 1,995 | 2,019 | 186,600 |
| 2025/03/31 | 2,020 | 2,022 | 1,995 | 1,995 | 245,300 |
| 2025/03/28 | 2,058 | 2,058 | 2,024 | 2,029 | 161,900 |
| 2025/03/27 | 2,049 | 2,074 | 2,034 | 2,051 | 234,900 |
| 2025/03/26 | 2,034 | 2,048 | 2,027 | 2,047 | 125,200 |
| 2025/03/25 | 2,027 | 2,035 | 2,015 | 2,028 | 98,700 |
| 2025/03/24 | 2,031 | 2,037 | 2,009 | 2,018 | 125,500 |
| 2025/03/21 | 2,038 | 2,055 | 2,030 | 2,030 | 127,200 |
| 2025/03/19 | 2,053 | 2,056 | 2,035 | 2,035 | 123,200 |
| 2025/03/18 | 2,059 | 2,070 | 2,050 | 2,052 | 108,800 |
| 2025/03/17 | 2,065 | 2,065 | 2,042 | 2,042 | 90,000 |
| 2025/03/14 | 2,044 | 2,056 | 2,038 | 2,047 | 129,600 |
| 2025/03/13 | 2,044 | 2,058 | 2,028 | 2,048 | 158,800 |
| 2025/03/12 | 2,031 | 2,060 | 2,023 | 2,050 | 130,300 |
| 2025/03/11 | 2,046 | 2,046 | 2,008 | 2,037 | 139,800 |
| 2025/03/10 | 2,048 | 2,060 | 2,044 | 2,048 | 110,100 |
| 2025/03/07 | 2,062 | 2,064 | 2,042 | 2,048 | 139,100 |
| 2025/03/06 | 2,083 | 2,084 | 2,061 | 2,072 | 153,300 |
| 2025/03/05 | 2,073 | 2,079 | 2,053 | 2,067 | 125,700 |
| 2025/03/04 | 2,080 | 2,081 | 2,044 | 2,074 | 151,700 |
| 2025/03/03 | 2,058 | 2,093 | 2,051 | 2,080 | 187,500 |
| 2025/02/28 | 2,068 | 2,091 | 2,042 | 2,049 | 205,100 |
| 2025/02/27 | 2,095 | 2,103 | 2,070 | 2,081 | 238,700 |
| 2025/02/26 | 2,126 | 2,145 | 2,073 | 2,095 | 309,400 |
| 2025/02/25 | 2,163 | 2,164 | 2,122 | 2,126 | 258,600 |
| 2025/02/21 | 2,153 | 2,202 | 2,151 | 2,171 | 221,500 |
| 2025/02/20 | 2,246 | 2,248 | 2,181 | 2,203 | 279,000 |
| 2025/02/19 | 2,206 | 2,259 | 2,180 | 2,228 | 1,177,400 |
| 2025/02/18 | 2,255 | 2,286 | 2,254 | 2,271 | 1,318,800 |
| 2025/02/17 | 2,274 | 2,297 | 2,269 | 2,269 | 509,100 |
| 2025/02/14 | 2,300 | 2,304 | 2,281 | 2,281 | 294,000 |
| 2025/02/13 | 2,256 | 2,288 | 2,256 | 2,286 | 378,500 |
| 2025/02/12 | 2,287 | 2,295 | 2,251 | 2,253 | 423,400 |
| 2025/02/10 | 2,267 | 2,282 | 2,256 | 2,272 | 504,500 |
| 2025/02/07 | 2,290 | 2,315 | 2,274 | 2,276 | 339,600 |
| 2025/02/06 | 2,282 | 2,298 | 2,279 | 2,285 | 243,300 |
| 2025/02/05 | 2,282 | 2,291 | 2,250 | 2,250 | 350,700 |
| 2025/02/04 | 2,294 | 2,315 | 2,282 | 2,282 | 188,300 |
| 2025/02/03 | 2,311 | 2,313 | 2,289 | 2,291 | 241,500 |
| 2025/01/31 | 2,335 | 2,343 | 2,315 | 2,332 | 222,200 |
| 2025/01/30 | 2,262 | 2,326 | 2,252 | 2,314 | 562,000 |
| 2025/01/29 | 2,294 | 2,297 | 2,261 | 2,276 | 301,300 |
| 2025/01/28 | 2,259 | 2,300 | 2,259 | 2,277 | 269,600 |
| 2025/01/27 | 2,280 | 2,280 | 2,247 | 2,252 | 227,000 |
| 2025/01/24 | 2,290 | 2,290 | 2,251 | 2,251 | 242,700 |
| 2025/01/23 | 2,228 | 2,266 | 2,215 | 2,252 | 312,900 |
| 2025/01/22 | 2,250 | 2,266 | 2,226 | 2,230 | 203,900 |
| 2025/01/21 | 2,260 | 2,270 | 2,235 | 2,261 | 147,000 |
| 2025/01/20 | 2,247 | 2,260 | 2,235 | 2,245 | 202,600 |
| 2025/01/17 | 2,206 | 2,246 | 2,198 | 2,239 | 207,200 |
| 2025/01/16 | 2,195 | 2,215 | 2,178 | 2,206 | 286,700 |
| 2025/01/15 | 2,197 | 2,214 | 2,192 | 2,214 | 168,600 |
| 2025/01/14 | 2,241 | 2,241 | 2,183 | 2,194 | 250,100 |
| 2025/01/10 | 2,243 | 2,250 | 2,236 | 2,241 | 127,000 |
| 2025/01/09 | 2,269 | 2,273 | 2,251 | 2,258 | 107,900 |
| 2025/01/08 | 2,321 | 2,321 | 2,275 | 2,275 | 103,400 |
| 2025/01/07 | 2,317 | 2,323 | 2,301 | 2,308 | 124,400 |
| 2025/01/06 | 2,354 | 2,359 | 2,295 | 2,304 | 179,700 |
| 2024/12/30 | 2,376 | 2,376 | 2,340 | 2,351 | 139,700 |
| 2024/12/27 | 2,355 | 2,378 | 2,332 | 2,374 | 141,000 |
| 2024/12/26 | 2,331 | 2,357 | 2,303 | 2,357 | 155,200 |
| 2024/12/25 | 2,369 | 2,369 | 2,308 | 2,331 | 118,700 |
| 2024/12/24 | 2,296 | 2,369 | 2,281 | 2,369 | 308,600 |
| 2024/12/23 | 2,200 | 2,285 | 2,160 | 2,257 | 393,100 |
| 2024/12/20 | 2,240 | 2,265 | 2,225 | 2,236 | 287,700 |
| 2024/12/19 | 2,253 | 2,260 | 2,230 | 2,245 | 162,700 |
| 2024/12/18 | 2,297 | 2,297 | 2,260 | 2,277 | 116,200 |
| 2024/12/17 | 2,263 | 2,292 | 2,254 | 2,279 | 110,300 |
| 2024/12/16 | 2,312 | 2,315 | 2,266 | 2,266 | 86,400 |
| 2024/12/13 | 2,298 | 2,324 | 2,277 | 2,299 | 134,600 |
| 2024/12/12 | 2,332 | 2,353 | 2,317 | 2,320 | 108,000 |
| 2024/12/11 | 2,340 | 2,352 | 2,311 | 2,317 | 100,500 |
| 2024/12/10 | 2,349 | 2,355 | 2,336 | 2,341 | 83,800 |
| 2024/12/09 | 2,343 | 2,356 | 2,331 | 2,345 | 126,700 |
| 2024/12/06 | 2,357 | 2,364 | 2,318 | 2,343 | 91,900 |
| 2024/12/05 | 2,370 | 2,370 | 2,333 | 2,357 | 91,300 |
| 2024/12/04 | 2,350 | 2,398 | 2,343 | 2,371 | 110,900 |
| 2024/12/03 | 2,343 | 2,385 | 2,343 | 2,360 | 123,400 |
| 2024/12/02 | 2,361 | 2,362 | 2,319 | 2,340 | 107,200 |
| 2024/11/29 | 2,312 | 2,371 | 2,307 | 2,361 | 152,700 |
| 2024/11/28 | 2,297 | 2,333 | 2,276 | 2,319 | 126,400 |
| 2024/11/27 | 2,335 | 2,338 | 2,282 | 2,297 | 120,000 |
| 2024/11/26 | 2,280 | 2,344 | 2,280 | 2,329 | 195,000 |
| 2024/11/25 | 2,280 | 2,302 | 2,267 | 2,278 | 237,400 |
| 2024/11/22 | 2,138 | 2,274 | 2,131 | 2,262 | 320,400 |
| 2024/11/21 | 2,213 | 2,224 | 2,124 | 2,126 | 278,000 |
| 2024/11/20 | 2,214 | 2,230 | 2,207 | 2,217 | 96,400 |
| 2024/11/19 | 2,216 | 2,222 | 2,201 | 2,208 | 64,200 |
| 2024/11/18 | 2,225 | 2,269 | 2,200 | 2,201 | 131,500 |
| 2024/11/15 | 2,209 | 2,242 | 2,203 | 2,227 | 120,900 |
| 2024/11/14 | 2,212 | 2,216 | 2,186 | 2,196 | 133,700 |
| 2024/11/13 | 2,208 | 2,233 | 2,203 | 2,218 | 154,300 |
| 2024/11/12 | 2,237 | 2,242 | 2,194 | 2,207 | 112,900 |
| 2024/11/11 | 2,220 | 2,229 | 2,211 | 2,228 | 97,900 |
| 2024/11/08 | 2,228 | 2,252 | 2,220 | 2,220 | 138,800 |
| 2024/11/07 | 2,216 | 2,230 | 2,191 | 2,203 | 174,800 |
| 2024/11/06 | 2,200 | 2,229 | 2,195 | 2,197 | 114,400 |
| 2024/11/05 | 2,237 | 2,239 | 2,199 | 2,201 | 161,200 |
| 2024/11/01 | 2,242 | 2,252 | 2,222 | 2,222 | 125,200 |
| 2024/10/31 | 2,258 | 2,273 | 2,248 | 2,259 | 141,700 |
| 2024/10/30 | 2,258 | 2,269 | 2,239 | 2,247 | 533,400 |
| 2024/10/29 | 2,235 | 2,252 | 2,217 | 2,244 | 103,500 |
| 2024/10/28 | 2,235 | 2,263 | 2,218 | 2,230 | 134,700 |
| 2024/10/25 | 2,250 | 2,250 | 2,230 | 2,241 | 103,600 |
| 2024/10/24 | 2,250 | 2,280 | 2,234 | 2,261 | 156,900 |
| 2024/10/23 | 2,316 | 2,320 | 2,255 | 2,264 | 233,900 |
| 2024/10/22 | 2,364 | 2,384 | 2,314 | 2,320 | 339,100 |
| 2024/10/21 | 2,447 | 2,449 | 2,413 | 2,421 | 135,200 |
| 2024/10/18 | 2,467 | 2,475 | 2,438 | 2,442 | 108,700 |
| 2024/10/17 | 2,485 | 2,492 | 2,450 | 2,455 | 136,000 |
| 2024/10/16 | 2,515 | 2,543 | 2,495 | 2,495 | 150,600 |
| 2024/10/15 | 2,536 | 2,569 | 2,502 | 2,507 | 143,700 |
| 2024/10/11 | 2,508 | 2,537 | 2,497 | 2,524 | 151,400 |
| 2024/10/10 | 2,563 | 2,580 | 2,492 | 2,505 | 278,100 |
| 2024/10/09 | 2,430 | 2,596 | 2,428 | 2,559 | 550,600 |
| 2024/10/08 | 2,421 | 2,443 | 2,410 | 2,429 | 285,300 |
| 2024/10/07 | 2,480 | 2,487 | 2,416 | 2,462 | 383,200 |
| 2024/10/04 | 2,472 | 2,534 | 2,470 | 2,492 | 339,300 |
| 2024/10/03 | 2,440 | 2,493 | 2,401 | 2,472 | 564,400 |
| 2024/10/02 | 2,481 | 2,514 | 2,407 | 2,442 | 348,200 |
| 2024/10/01 | 2,452 | 2,492 | 2,451 | 2,480 | 158,400 |
| 2024/09/30 | 2,400 | 2,477 | 2,400 | 2,464 | 239,500 |
| 2024/09/27 | 2,480 | 2,489 | 2,442 | 2,449 | 270,300 |
| 2024/09/26 | 2,484 | 2,527 | 2,475 | 2,489 | 321,200 |
| 2024/09/25 | 2,480 | 2,489 | 2,440 | 2,458 | 230,700 |
| 2024/09/24 | 2,580 | 2,590 | 2,485 | 2,489 | 286,100 |
| 2024/09/20 | 2,569 | 2,599 | 2,545 | 2,576 | 256,300 |