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
2026/01/30 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
2025/09/22 2,167 2,176 2,158 2,166 60,300
2025/09/19 2,185 2,193 2,160 2,167 121,400
2025/09/18 2,181 2,189 2,167 2,184 94,600
2025/09/17 2,189 2,189 2,171 2,180 77,600
2025/09/16 2,200 2,202 2,183 2,190 69,000
2025/09/12 2,213 2,213 2,195 2,204 111,300
2025/09/11 2,190 2,206 2,183 2,206 69,600
2025/09/10 2,192 2,201 2,181 2,195 60,100
2025/09/09 2,208 2,220 2,187 2,192 87,700
2025/09/08 2,195 2,210 2,189 2,204 110,800
2025/09/05 2,191 2,197 2,173 2,189 107,700
2025/09/04 2,196 2,198 2,163 2,185 124,800
2025/09/03 2,168 2,188 2,164 2,185 139,500
2025/09/02 2,155 2,182 2,155 2,168 116,100
2025/09/01 2,140 2,169 2,140 2,153 111,500
2025/08/29 2,175 2,175 2,127 2,133 172,000
2025/08/28 2,186 2,197 2,171 2,175 168,300
2025/08/27 2,180 2,197 2,166 2,188 191,000
2025/08/26 2,194 2,210 2,187 2,190 208,100
2025/08/25 2,200 2,207 2,187 2,194 179,200
2025/08/22 2,230 2,230 2,194 2,202 324,000
2025/08/21 2,283 2,283 2,238 2,246 366,300
2025/08/20 2,339 2,340 2,310 2,311 188,200
2025/08/19 2,324 2,354 2,307 2,324 1,105,900
2025/08/18 2,274 2,339 2,266 2,317 1,540,200
2025/08/15 2,272 2,287 2,263 2,275 333,200
2025/08/14 2,290 2,316 2,288 2,289 220,100
2025/08/13 2,304 2,310 2,284 2,303 240,200
2025/08/12 2,319 2,322 2,285 2,309 325,400
2025/08/08 2,300 2,327 2,299 2,319 316,300
2025/08/07 2,299 2,346 2,283 2,298 403,200
2025/08/06 2,250 2,290 2,250 2,290 239,200
2025/08/05 2,239 2,273 2,231 2,253 249,300
2025/08/04 2,247 2,260 2,228 2,242 337,200
2025/08/01 2,238 2,256 2,228 2,247 439,400
2025/07/31 2,223 2,239 2,215 2,237 357,300
2025/07/30 2,221 2,223 2,196 2,218 349,700
2025/07/29 2,178 2,226 2,178 2,205 393,900
2025/07/28 2,193 2,194 2,168 2,181 277,600
2025/07/25 2,180 2,203 2,168 2,186 210,100
2025/07/24 2,172 2,188 2,170 2,180 264,300
2025/07/23 2,121 2,172 2,121 2,166 282,300
2025/07/22 2,146 2,164 2,124 2,124 256,900
2025/07/18 2,152 2,165 2,137 2,148 140,200
2025/07/17 2,132 2,155 2,132 2,144 172,100
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

このページの先頭へ