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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,180 | 2,193 | 2,159 | 2,170 | 436,500 |
| 2024/07/25 | 2,167 | 2,196 | 2,160 | 2,171 | 582,000 |
| 2024/07/24 | 2,209 | 2,217 | 2,186 | 2,189 | 376,300 |
| 2024/07/23 | 2,190 | 2,207 | 2,187 | 2,205 | 209,500 |
| 2024/07/22 | 2,165 | 2,202 | 2,163 | 2,194 | 249,600 |
| 2024/07/19 | 2,181 | 2,189 | 2,158 | 2,179 | 189,300 |
| 2024/07/18 | 2,196 | 2,213 | 2,169 | 2,184 | 323,300 |
| 2024/07/17 | 2,200 | 2,202 | 2,166 | 2,196 | 239,700 |
| 2024/07/16 | 2,195 | 2,196 | 2,156 | 2,156 | 309,400 |
| 2024/07/12 | 2,188 | 2,213 | 2,186 | 2,195 | 203,200 |
| 2024/07/11 | 2,178 | 2,230 | 2,175 | 2,189 | 282,300 |
| 2024/07/10 | 2,165 | 2,179 | 2,152 | 2,168 | 149,300 |
| 2024/07/09 | 2,175 | 2,194 | 2,151 | 2,165 | 236,600 |
| 2024/07/08 | 2,150 | 2,152 | 2,119 | 2,150 | 173,100 |
| 2024/07/05 | 2,132 | 2,144 | 2,126 | 2,142 | 141,300 |
| 2024/07/04 | 2,162 | 2,180 | 2,133 | 2,136 | 311,700 |
| 2024/07/03 | 2,113 | 2,162 | 2,113 | 2,160 | 289,100 |
| 2024/07/02 | 2,112 | 2,125 | 2,099 | 2,108 | 227,900 |
| 2024/07/01 | 2,160 | 2,161 | 2,113 | 2,113 | 199,000 |
| 2024/06/28 | 2,150 | 2,168 | 2,118 | 2,141 | 265,700 |
| 2024/06/27 | 2,194 | 2,204 | 2,144 | 2,144 | 286,600 |
| 2024/06/26 | 2,237 | 2,249 | 2,190 | 2,190 | 183,700 |
| 2024/06/25 | 2,220 | 2,254 | 2,197 | 2,254 | 186,600 |
| 2024/06/24 | 2,205 | 2,231 | 2,195 | 2,225 | 160,300 |
| 2024/06/21 | 2,260 | 2,273 | 2,209 | 2,222 | 233,800 |
| 2024/06/20 | 2,238 | 2,260 | 2,222 | 2,254 | 150,200 |
| 2024/06/19 | 2,232 | 2,242 | 2,209 | 2,238 | 135,900 |
| 2024/06/18 | 2,177 | 2,241 | 2,177 | 2,212 | 270,900 |
| 2024/06/17 | 2,229 | 2,229 | 2,152 | 2,176 | 754,500 |
| 2024/06/14 | 2,273 | 2,335 | 2,256 | 2,322 | 375,300 |
| 2024/06/13 | 2,290 | 2,298 | 2,268 | 2,276 | 107,000 |
| 2024/06/12 | 2,298 | 2,299 | 2,252 | 2,288 | 162,900 |
| 2024/06/11 | 2,290 | 2,309 | 2,281 | 2,294 | 88,400 |
| 2024/06/10 | 2,299 | 2,308 | 2,274 | 2,290 | 128,500 |
| 2024/06/07 | 2,297 | 2,317 | 2,288 | 2,297 | 77,000 |
| 2024/06/06 | 2,340 | 2,340 | 2,285 | 2,295 | 158,700 |
| 2024/06/05 | 2,264 | 2,337 | 2,257 | 2,335 | 293,600 |
| 2024/06/04 | 2,277 | 2,277 | 2,243 | 2,264 | 89,800 |
| 2024/06/03 | 2,294 | 2,299 | 2,246 | 2,256 | 143,900 |
| 2024/05/31 | 2,250 | 2,299 | 2,241 | 2,298 | 254,500 |
| 2024/05/30 | 2,185 | 2,233 | 2,180 | 2,229 | 168,700 |
| 2024/05/29 | 2,207 | 2,222 | 2,189 | 2,191 | 189,200 |
| 2024/05/28 | 2,263 | 2,272 | 2,217 | 2,217 | 138,100 |
| 2024/05/27 | 2,243 | 2,269 | 2,232 | 2,263 | 111,200 |
| 2024/05/24 | 2,204 | 2,248 | 2,200 | 2,243 | 219,900 |
| 2024/05/23 | 2,256 | 2,262 | 2,181 | 2,219 | 326,100 |
| 2024/05/22 | 2,308 | 2,339 | 2,191 | 2,272 | 643,700 |
| 2024/05/21 | 2,280 | 2,314 | 2,269 | 2,308 | 373,600 |
| 2024/05/20 | 2,284 | 2,301 | 2,255 | 2,265 | 239,600 |
| 2024/05/17 | 2,230 | 2,281 | 2,210 | 2,279 | 165,400 |
| 2024/05/16 | 2,261 | 2,272 | 2,233 | 2,262 | 138,900 |
| 2024/05/15 | 2,250 | 2,260 | 2,217 | 2,251 | 153,200 |
| 2024/05/14 | 2,218 | 2,253 | 2,212 | 2,238 | 184,900 |
| 2024/05/13 | 2,228 | 2,235 | 2,202 | 2,218 | 134,900 |
| 2024/05/10 | 2,239 | 2,246 | 2,209 | 2,228 | 142,400 |
| 2024/05/09 | 2,213 | 2,238 | 2,205 | 2,234 | 96,800 |
| 2024/05/08 | 2,221 | 2,235 | 2,196 | 2,218 | 110,800 |
| 2024/05/07 | 2,214 | 2,234 | 2,197 | 2,214 | 152,900 |
| 2024/05/02 | 2,200 | 2,215 | 2,190 | 2,213 | 106,900 |
| 2024/05/01 | 2,198 | 2,209 | 2,179 | 2,189 | 165,000 |
| 2024/04/30 | 2,213 | 2,220 | 2,191 | 2,198 | 163,600 |
| 2024/04/26 | 2,206 | 2,228 | 2,181 | 2,203 | 245,700 |
| 2024/04/25 | 2,205 | 2,209 | 2,186 | 2,200 | 206,700 |
| 2024/04/24 | 2,200 | 2,247 | 2,200 | 2,222 | 281,800 |
| 2024/04/23 | 2,176 | 2,226 | 2,154 | 2,200 | 469,900 |
| 2024/04/22 | 2,071 | 2,135 | 2,065 | 2,134 | 289,000 |
| 2024/04/19 | 2,093 | 2,113 | 2,067 | 2,067 | 259,600 |
| 2024/04/18 | 2,061 | 2,103 | 2,058 | 2,095 | 293,800 |
| 2024/04/17 | 2,121 | 2,121 | 2,056 | 2,077 | 295,100 |
| 2024/04/16 | 2,142 | 2,149 | 2,118 | 2,139 | 211,800 |
| 2024/04/15 | 2,178 | 2,178 | 2,143 | 2,168 | 195,200 |
| 2024/04/12 | 2,168 | 2,211 | 2,147 | 2,195 | 268,600 |
| 2024/04/11 | 2,173 | 2,188 | 2,126 | 2,168 | 372,600 |
| 2024/04/10 | 2,234 | 2,234 | 2,166 | 2,171 | 341,500 |
| 2024/04/09 | 2,247 | 2,254 | 2,218 | 2,234 | 307,300 |
| 2024/04/08 | 2,227 | 2,266 | 2,213 | 2,238 | 318,400 |
| 2024/04/05 | 2,240 | 2,298 | 2,222 | 2,222 | 388,900 |
| 2024/04/04 | 2,384 | 2,399 | 2,267 | 2,282 | 1,217,400 |
| 2024/04/03 | 2,349 | 2,374 | 2,312 | 2,312 | 351,300 |
| 2024/04/02 | 2,455 | 2,456 | 2,345 | 2,353 | 299,200 |
| 2024/04/01 | 2,525 | 2,535 | 2,460 | 2,474 | 213,600 |
| 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 |