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
2010/12/30 792 792 786 789 88,600
2010/12/29 786 792 783 791 130,300
2010/12/28 787 791 778 784 197,500
2010/12/27 771 782 765 781 231,200
2010/12/24 778 779 760 762 351,700
2010/12/22 780 785 775 777 222,700
2010/12/21 787 791 775 780 297,300
2010/12/20 789 791 780 787 269,500
2010/12/17 801 802 786 791 313,600
2010/12/16 815 818 801 801 170,300
2010/12/15 825 825 811 820 100,700
2010/12/14 810 820 809 820 135,600
2010/12/13 793 811 792 809 279,300
2010/12/10 796 803 788 790 284,400
2010/12/09 804 811 802 805 89,700
2010/12/08 809 812 802 804 141,100
2010/12/07 809 810 803 809 91,700
2010/12/06 798 809 798 806 151,700
2010/12/03 815 815 795 798 127,700
2010/12/02 810 812 799 802 103,200
2010/12/01 800 806 792 797 116,600
2010/11/30 815 825 805 805 122,700
2010/11/29 813 827 813 825 114,100
2010/11/26 835 835 808 812 157,300
2010/11/25 827 837 821 827 117,800
2010/11/24 824 832 818 823 113,300
2010/11/22 840 841 834 837 75,400
2010/11/19 838 844 826 828 119,300
2010/11/18 824 840 822 837 106,200
2010/11/17 801 834 798 834 166,400
2010/11/16 815 821 800 803 135,500
2010/11/15 806 818 801 813 125,900
2010/11/12 790 806 790 800 89,700
2010/11/11 801 801 789 794 110,800
2010/11/10 782 800 782 798 84,900
2010/11/09 790 790 780 785 75,100
2010/11/08 798 800 788 789 57,900
2010/11/05 800 805 796 799 157,600
2010/11/04 775 793 772 790 212,700
2010/11/02 764 775 764 768 168,800
2010/11/01 775 778 767 774 144,400
2010/10/29 770 779 765 775 119,100
2010/10/28 777 780 770 772 191,900
2010/10/27 764 777 764 774 68,600
2010/10/26 763 774 762 764 86,100
2010/10/25 767 776 764 765 71,000
2010/10/22 760 776 760 768 142,400
2010/10/21 754 765 747 765 113,300
2010/10/20 750 760 748 755 79,200
2010/10/19 773 774 757 760 96,900
2010/10/18 756 773 755 773 178,900
2010/10/15 765 766 754 756 104,300
2010/10/14 763 769 759 764 198,000
2010/10/13 760 766 752 754 202,100
2010/10/12 778 779 763 764 329,700
2010/10/08 764 782 763 768 265,000
2010/10/07 747 762 747 759 139,400
2010/10/06 750 758 750 753 152,300
2010/10/05 743 763 734 754 382,600
2010/10/04 773 773 748 753 436,100
2010/10/01 785 785 763 773 290,500
2010/09/30 765 774 759 769 287,400
2010/09/29 773 777 757 757 462,200
2010/09/28 751 795 742 792 374,700
2010/09/27 750 753 743 750 213,200
2010/09/24 748 754 742 746 105,200
2010/09/22 766 768 756 756 114,100
2010/09/21 778 780 760 766 141,800
2010/09/17 782 782 776 781 101,300
2010/09/16 786 786 775 779 161,900
2010/09/15 788 788 774 785 214,400
2010/09/14 785 788 782 787 163,300
2010/09/13 770 785 770 783 228,500
2010/09/10 760 767 757 766 252,400
2010/09/09 763 764 752 754 156,800
2010/09/08 740 760 735 755 360,600
2010/09/07 738 753 736 750 264,200
2010/09/06 736 743 735 740 238,100
2010/09/03 746 748 733 736 135,200
2010/09/02 740 747 733 740 318,200
2010/09/01 727 741 726 736 216,600
2010/08/31 730 734 729 730 188,800
2010/08/30 745 754 740 744 208,500
2010/08/27 722 742 721 739 279,100
2010/08/26 729 731 713 721 267,800
2010/08/25 740 753 722 731 347,100
2010/08/24 755 758 738 744 305,000
2010/08/23 762 770 756 760 94,300
2010/08/20 784 790 757 761 272,400
2010/08/19 803 807 785 790 217,500
2010/08/18 815 815 796 802 143,800
2010/08/17 802 820 798 819 201,000
2010/08/16 802 808 800 805 158,600
2010/08/13 800 806 794 804 164,900
2010/08/12 786 806 785 798 229,500
2010/08/11 785 801 774 799 323,300
2010/08/10 792 797 787 792 125,100
2010/08/09 789 792 784 787 130,200
2010/08/06 789 804 786 788 228,200
2010/08/05 800 801 793 797 171,900
2010/08/04 800 802 785 790 168,800
2010/08/03 804 809 800 802 103,800
2010/08/02 807 811 800 802 141,500
2010/07/30 815 815 802 807 153,500
2010/07/29 825 825 815 815 95,500
2010/07/28 828 828 820 826 82,500
2010/07/27 828 828 817 821 197,000
2010/07/26 815 823 815 818 158,400
2010/07/23 825 827 808 812 198,100
2010/07/22 805 823 804 822 117,900
2010/07/21 808 810 801 806 116,600
2010/07/20 790 807 790 798 308,900
2010/07/16 810 812 796 798 81,200
2010/07/15 812 816 808 810 111,400
2010/07/14 808 826 803 820 202,700
2010/07/13 820 823 799 807 413,300
2010/07/12 831 835 824 826 123,000
2010/07/09 849 849 828 832 136,500
2010/07/08 851 855 836 839 191,500
2010/07/07 861 862 835 836 249,900
2010/07/06 856 864 848 860 235,800
2010/07/05 830 859 821 855 213,100
2010/07/02 818 829 811 827 199,300
2010/07/01 814 833 806 818 205,200
2010/06/30 822 831 816 823 124,100
2010/06/29 845 845 838 843 108,000
2010/06/28 841 849 835 841 226,800
2010/06/25 831 846 831 838 196,000
2010/06/24 838 843 833 836 157,200
2010/06/23 854 860 838 839 286,200
2010/06/22 880 883 850 861 443,100
2010/06/21 907 907 876 885 419,900
2010/06/18 903 910 895 904 104,700
2010/06/17 895 905 892 902 109,000
2010/06/16 897 901 885 901 106,300
2010/06/15 895 899 878 882 193,800
2010/06/14 918 918 897 904 72,000
2010/06/11 890 904 883 896 154,500
2010/06/10 870 878 852 865 226,500
2010/06/09 885 886 875 879 86,300
2010/06/08 888 897 883 885 112,000
2010/06/07 894 896 878 886 96,000
2010/06/04 937 937 905 908 202,500
2010/06/03 925 940 925 936 112,700
2010/06/02 951 978 915 915 214,200
2010/06/01 951 970 935 951 392,800
2010/05/31 902 942 897 925 173,100
2010/05/28 886 906 882 904 155,900
2010/05/27 871 891 864 886 153,800
2010/05/26 874 895 874 886 174,800
2010/05/25 903 906 875 882 109,300
2010/05/24 906 914 896 900 140,000
2010/05/21 936 936 910 921 188,000
2010/05/20 937 970 937 951 145,700
2010/05/19 922 947 915 941 130,000
2010/05/18 945 961 929 937 197,500
2010/05/17 973 979 954 958 150,900
2010/05/14 981 996 977 988 146,500
2010/05/13 990 997 979 990 140,300
2010/05/12 998 1,006 982 988 147,900
2010/05/11 1,022 1,022 1,000 1,007 165,400
2010/05/10 991 1,014 988 1,003 168,500
2010/05/07 1,006 1,012 978 1,001 340,000
2010/05/06 1,030 1,052 1,025 1,036 331,500
2010/04/30 1,047 1,059 1,033 1,058 332,800
2010/04/28 1,003 1,030 1,003 1,017 224,100
2010/04/27 1,043 1,047 1,031 1,042 138,400
2010/04/26 1,039 1,047 1,036 1,043 168,800
2010/04/23 1,037 1,051 1,019 1,038 308,200
2010/04/22 1,058 1,062 1,030 1,038 426,700
2010/04/21 1,038 1,055 1,030 1,051 431,200
2010/04/20 1,000 1,034 999 1,021 551,900
2010/04/19 991 998 978 982 235,500
2010/04/16 1,003 1,017 994 1,001 270,300
2010/04/15 1,011 1,035 1,010 1,015 485,400
2010/04/14 1,029 1,035 1,003 1,010 360,400
2010/04/13 1,030 1,040 1,027 1,036 246,800
2010/04/12 1,033 1,055 1,026 1,028 423,400
2010/04/09 1,020 1,061 1,020 1,043 341,100
2010/04/08 1,052 1,077 1,041 1,064 425,800
2010/04/07 1,080 1,088 1,053 1,063 471,100
2010/04/06 1,109 1,116 1,082 1,099 614,200
2010/04/05 1,071 1,117 1,059 1,105 820,600
2010/04/02 1,070 1,108 1,030 1,059 952,700
2010/04/01 985 1,070 984 1,056 1,152,800
2010/03/31 969 980 955 972 500,500
2010/03/30 945 956 925 954 681,800
2010/03/29 910 912 890 900 205,900
2010/03/26 879 905 876 903 203,800
2010/03/25 895 895 870 873 173,100
2010/03/24 883 893 881 892 183,300
2010/03/23 893 900 876 888 207,000
2010/03/19 895 903 893 899 182,800
2010/03/18 890 898 890 893 145,300
2010/03/17 900 900 891 895 93,000
2010/03/16 886 899 884 893 163,200
2010/03/15 900 910 880 891 143,800
2010/03/12 900 900 889 894 212,200
2010/03/11 880 899 861 884 306,600
2010/03/10 890 904 881 882 241,800
2010/03/09 902 905 880 887 350,900
2010/03/08 912 920 896 909 343,800
2010/03/05 891 920 889 911 556,700
2010/03/04 851 883 850 877 568,500
2010/03/03 841 849 838 849 127,000
2010/03/02 847 847 835 846 122,700
2010/03/01 830 848 830 847 164,800
2010/02/26 839 840 825 835 170,500
2010/02/25 830 840 818 839 350,200
2010/02/24 810 825 806 822 349,000
2010/02/23 791 814 790 811 289,000
2010/02/22 782 792 778 787 212,100
2010/02/19 775 782 774 778 170,000
2010/02/18 763 776 762 775 167,900
2010/02/17 770 771 761 771 154,000
2010/02/16 775 785 771 773 162,400
2010/02/15 770 777 768 774 103,700
2010/02/12 772 774 767 769 134,500
2010/02/10 771 777 769 769 199,300
2010/02/09 781 787 774 780 210,900
2010/02/08 780 788 780 784 184,000
2010/02/05 780 786 778 781 199,200
2010/02/04 781 792 781 786 164,900
2010/02/03 790 793 781 785 241,400
2010/02/02 771 780 765 777 215,100
2010/02/01 775 777 762 777 237,900
2010/01/29 781 783 775 780 105,500
2010/01/28 773 777 771 774 279,800
2010/01/27 788 793 778 783 178,700
2010/01/26 806 808 787 788 179,500
2010/01/25 819 820 805 808 175,200
2010/01/22 809 823 802 820 528,500
2010/01/21 790 818 790 816 702,400
2010/01/20 781 785 780 783 156,400
2010/01/19 778 790 777 781 290,800
2010/01/18 786 790 778 780 278,600
2010/01/15 785 794 784 786 353,400
2010/01/14 790 793 781 792 479,300
2010/01/13 797 800 781 786 300,600
2010/01/12 800 801 792 800 241,400
2010/01/08 817 817 802 807 131,400
2010/01/07 805 812 805 810 114,400
2010/01/06 817 817 796 810 160,700
2010/01/05 824 824 810 810 128,600
2010/01/04 817 823 813 814 71,900

このページの先頭へ