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
2024/03/29 2,419 2,502 2,411 2,488 248,300
2024/03/28 2,433 2,444 2,402 2,407 118,600
2024/03/27 2,449 2,465 2,431 2,449 176,200
2024/03/26 2,459 2,464 2,406 2,430 157,300
2024/03/25 2,490 2,514 2,449 2,449 159,100
2024/03/22 2,508 2,515 2,445 2,484 155,500
2024/03/21 2,468 2,519 2,468 2,508 137,500
2024/03/19 2,490 2,508 2,444 2,468 113,900
2024/03/18 2,490 2,490 2,468 2,475 107,200
2024/03/15 2,480 2,495 2,461 2,490 148,100
2024/03/14 2,435 2,495 2,426 2,480 215,000
2024/03/13 2,483 2,515 2,424 2,435 309,600
2024/03/12 2,414 2,480 2,382 2,479 274,300
2024/03/11 2,447 2,456 2,386 2,429 286,900
2024/03/08 2,415 2,486 2,394 2,448 500,600
2024/03/07 2,290 2,411 2,290 2,411 386,500
2024/03/06 2,209 2,290 2,203 2,290 201,200
2024/03/05 2,209 2,224 2,192 2,216 101,700
2024/03/04 2,206 2,225 2,191 2,212 170,100
2024/03/01 2,227 2,230 2,189 2,223 176,500
2024/02/29 2,222 2,258 2,216 2,243 185,600
2024/02/28 2,248 2,267 2,221 2,237 221,800
2024/02/27 2,266 2,266 2,209 2,234 246,700
2024/02/26 2,185 2,281 2,180 2,267 444,100
2024/02/22 2,118 2,165 2,115 2,165 303,200
2024/02/21 2,071 2,110 2,054 2,104 257,900
2024/02/20 2,158 2,170 2,057 2,088 368,000
2024/02/19 2,115 2,145 2,114 2,137 995,300
2024/02/16 2,159 2,170 2,127 2,134 1,250,900
2024/02/15 2,163 2,169 2,137 2,144 353,700
2024/02/14 2,167 2,183 2,161 2,172 326,600
2024/02/13 2,162 2,169 2,140 2,169 379,800
2024/02/09 2,122 2,174 2,111 2,157 384,100
2024/02/08 2,134 2,141 2,098 2,128 553,400
2024/02/07 2,129 2,142 2,118 2,134 194,800
2024/02/06 2,154 2,161 2,129 2,129 328,400
2024/02/05 2,143 2,176 2,140 2,155 304,700
2024/02/02 2,159 2,167 2,135 2,148 232,600
2024/02/01 2,122 2,154 2,120 2,144 313,900
2024/01/31 2,103 2,131 2,086 2,131 200,900
2024/01/30 2,121 2,121 2,083 2,095 319,500
2024/01/29 2,097 2,118 2,092 2,109 338,800
2024/01/26 2,131 2,147 2,089 2,089 292,900
2024/01/25 2,100 2,133 2,091 2,130 361,000
2024/01/24 2,068 2,104 2,064 2,098 325,000
2024/01/23 2,094 2,107 2,070 2,084 400,500
2024/01/22 2,041 2,104 2,041 2,098 440,400
2024/01/19 2,068 2,074 2,051 2,059 411,200
2024/01/18 2,047 2,077 2,037 2,070 506,000
2024/01/17 2,040 2,069 2,038 2,038 432,400
2024/01/16 2,125 2,128 2,058 2,058 344,200
2024/01/15 2,085 2,124 2,085 2,119 362,100
2024/01/12 2,083 2,104 2,072 2,089 317,900
2024/01/11 2,113 2,116 2,071 2,078 394,400
2024/01/10 2,067 2,094 2,066 2,089 237,000
2024/01/09 2,040 2,081 2,038 2,072 301,300
2024/01/05 2,072 2,087 2,032 2,040 271,800
2024/01/04 2,050 2,080 2,031 2,072 278,400
2023/12/29 2,060 2,075 2,048 2,071 166,500
2023/12/28 2,076 2,089 2,062 2,063 166,900
2023/12/27 2,074 2,084 2,062 2,074 169,100
2023/12/26 2,099 2,108 2,071 2,081 157,400
2023/12/25 2,082 2,090 2,043 2,088 236,000
2023/12/22 2,115 2,124 2,084 2,089 345,100
2023/12/21 2,109 2,131 2,092 2,120 266,700
2023/12/20 2,129 2,147 2,108 2,120 348,400
2023/12/19 2,200 2,223 2,126 2,156 397,100
2023/12/18 2,258 2,298 2,146 2,193 606,000
2023/12/15 2,265 2,265 2,198 2,208 513,500
2023/12/14 2,230 2,260 2,217 2,249 422,700
2023/12/13 2,207 2,226 2,201 2,217 275,700
2023/12/12 2,155 2,223 2,151 2,195 368,700
2023/12/11 2,120 2,166 2,120 2,164 203,600
2023/12/08 2,171 2,194 2,121 2,135 232,800
2023/12/07 2,156 2,170 2,139 2,145 207,100
2023/12/06 2,121 2,173 2,109 2,168 244,300
2023/12/05 2,195 2,195 2,130 2,132 331,400
2023/12/04 2,158 2,211 2,156 2,205 404,600
2023/12/01 2,150 2,198 2,149 2,162 285,700
2023/11/30 2,171 2,175 2,136 2,157 386,400
2023/11/29 2,140 2,191 2,133 2,175 708,300
2023/11/28 2,044 2,130 2,037 2,130 605,500
2023/11/27 2,020 2,051 2,018 2,030 245,000
2023/11/24 1,988 2,034 1,978 2,017 268,700
2023/11/22 1,989 2,043 1,966 2,011 661,000
2023/11/21 1,903 1,989 1,901 1,986 570,700
2023/11/20 1,868 1,908 1,855 1,903 240,300
2023/11/17 1,841 1,860 1,838 1,860 176,700
2023/11/16 1,884 1,886 1,843 1,848 179,000
2023/11/15 1,841 1,885 1,841 1,881 241,800
2023/11/14 1,861 1,866 1,838 1,838 137,200
2023/11/13 1,858 1,868 1,848 1,855 156,000
2023/11/10 1,846 1,869 1,843 1,864 144,800
2023/11/09 1,847 1,867 1,838 1,856 203,800
2023/11/08 1,850 1,868 1,832 1,858 202,600
2023/11/07 1,882 1,899 1,856 1,856 221,700
2023/11/06 1,915 1,920 1,886 1,886 231,700
2023/11/02 1,942 1,954 1,906 1,910 245,600
2023/11/01 1,944 1,944 1,915 1,933 365,400
2023/10/31 1,888 1,940 1,882 1,940 379,200
2023/10/30 1,902 1,904 1,863 1,877 828,900
2023/10/27 1,891 1,910 1,869 1,910 312,700
2023/10/26 1,899 1,910 1,873 1,891 401,800
2023/10/25 1,859 1,927 1,847 1,906 664,600
2023/10/24 1,845 1,860 1,817 1,859 739,200
2023/10/23 1,823 1,899 1,802 1,844 1,940,600
2023/10/20 1,760 1,877 1,738 1,863 3,926,400
2023/10/19 1,599 1,625 1,596 1,625 225,900
2023/10/18 1,605 1,613 1,595 1,606 308,000
2023/10/17 1,605 1,609 1,599 1,604 281,900
2023/10/16 1,597 1,609 1,590 1,600 238,200
2023/10/13 1,613 1,618 1,589 1,589 290,900
2023/10/12 1,640 1,641 1,622 1,622 286,100
2023/10/11 1,655 1,657 1,640 1,642 246,400
2023/10/10 1,650 1,655 1,639 1,654 276,200
2023/10/06 1,637 1,650 1,632 1,643 303,500
2023/10/05 1,605 1,636 1,595 1,629 311,700
2023/10/04 1,597 1,618 1,585 1,612 324,900
2023/10/03 1,581 1,624 1,579 1,614 461,400
2023/10/02 1,628 1,634 1,581 1,581 585,500
2023/09/29 1,654 1,680 1,621 1,628 725,300
2023/09/28 1,669 1,670 1,588 1,614 1,495,100
2023/09/27 1,600 1,603 1,552 1,573 647,300
2023/09/26 1,608 1,618 1,596 1,601 315,500
2023/09/25 1,603 1,614 1,597 1,605 394,200
2023/09/22 1,606 1,622 1,601 1,603 272,000
2023/09/21 1,627 1,637 1,617 1,620 253,200
2023/09/20 1,646 1,651 1,630 1,630 225,300
2023/09/19 1,655 1,656 1,634 1,649 187,500
2023/09/15 1,653 1,662 1,643 1,657 180,400
2023/09/14 1,657 1,662 1,645 1,653 152,800
2023/09/13 1,662 1,666 1,652 1,654 113,700
2023/09/12 1,649 1,661 1,644 1,647 127,400
2023/09/11 1,659 1,664 1,648 1,649 124,600
2023/09/08 1,662 1,669 1,642 1,649 211,700
2023/09/07 1,682 1,692 1,662 1,662 282,200
2023/09/06 1,704 1,710 1,691 1,691 141,500
2023/09/05 1,705 1,715 1,700 1,715 129,900
2023/09/04 1,692 1,707 1,688 1,705 153,000
2023/09/01 1,684 1,701 1,683 1,696 150,900
2023/08/31 1,699 1,707 1,679 1,681 270,100
2023/08/30 1,710 1,710 1,689 1,691 272,300
2023/08/29 1,714 1,721 1,707 1,711 159,000
2023/08/28 1,720 1,721 1,701 1,709 127,500
2023/08/25 1,714 1,714 1,704 1,706 99,300
2023/08/24 1,712 1,722 1,707 1,718 135,800
2023/08/23 1,687 1,720 1,687 1,714 230,300
2023/08/22 1,730 1,731 1,676 1,686 303,200
2023/08/21 1,697 1,728 1,697 1,720 333,700
2023/08/18 1,685 1,697 1,675 1,696 218,500
2023/08/17 1,685 1,703 1,669 1,689 1,052,700
2023/08/16 1,723 1,734 1,704 1,706 1,365,300
2023/08/15 1,742 1,742 1,714 1,730 418,000
2023/08/14 1,738 1,755 1,732 1,733 359,700
2023/08/10 1,713 1,734 1,707 1,728 542,200
2023/08/09 1,732 1,737 1,718 1,719 371,700
2023/08/08 1,719 1,738 1,719 1,735 407,200
2023/08/07 1,700 1,718 1,692 1,717 423,300
2023/08/04 1,694 1,706 1,691 1,700 299,100
2023/08/03 1,685 1,700 1,677 1,695 424,800
2023/08/02 1,717 1,717 1,691 1,691 278,000
2023/08/01 1,710 1,725 1,698 1,720 226,600
2023/07/31 1,730 1,741 1,698 1,708 349,400
2023/07/28 1,702 1,726 1,696 1,724 234,500
2023/07/27 1,704 1,719 1,696 1,710 206,700
2023/07/26 1,712 1,720 1,698 1,702 251,200
2023/07/25 1,735 1,740 1,708 1,708 191,600
2023/07/24 1,749 1,771 1,721 1,727 268,600
2023/07/21 1,740 1,748 1,725 1,740 275,900
2023/07/20 1,713 1,737 1,711 1,728 312,400
2023/07/19 1,704 1,724 1,703 1,713 373,600
2023/07/18 1,679 1,699 1,673 1,699 422,900
2023/07/14 1,676 1,682 1,656 1,674 341,900
2023/07/13 1,660 1,688 1,654 1,677 472,500
2023/07/12 1,633 1,658 1,631 1,653 316,700
2023/07/11 1,642 1,655 1,630 1,633 247,500
2023/07/10 1,633 1,643 1,621 1,635 421,400
2023/07/07 1,612 1,632 1,602 1,629 394,000
2023/07/06 1,615 1,619 1,595 1,615 671,900
2023/07/05 1,622 1,634 1,607 1,620 563,300
2023/07/04 1,657 1,657 1,636 1,646 457,100
2023/07/03 1,703 1,712 1,678 1,678 372,400
2023/06/30 1,700 1,708 1,692 1,703 198,000
2023/06/29 1,706 1,716 1,686 1,701 268,200
2023/06/28 1,677 1,721 1,670 1,715 290,100
2023/06/27 1,681 1,685 1,662 1,669 141,000
2023/06/26 1,690 1,693 1,661 1,686 244,800
2023/06/23 1,725 1,729 1,680 1,687 272,900
2023/06/22 1,727 1,732 1,698 1,720 367,800
2023/06/21 1,687 1,757 1,687 1,715 668,200
2023/06/20 1,660 1,696 1,643 1,677 405,400
2023/06/19 1,621 1,674 1,579 1,671 1,246,500
2023/06/16 1,649 1,683 1,643 1,682 549,900
2023/06/15 1,645 1,654 1,634 1,644 334,900
2023/06/14 1,660 1,663 1,638 1,645 243,700
2023/06/13 1,645 1,657 1,634 1,652 241,400
2023/06/12 1,647 1,655 1,638 1,643 236,700
2023/06/09 1,640 1,650 1,626 1,645 251,300
2023/06/08 1,631 1,643 1,627 1,627 173,700
2023/06/07 1,645 1,654 1,623 1,635 255,100

このページの先頭へ