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 |