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
2019/12/30 947 947 935 938 148,000
2019/12/27 940 945 939 943 166,300
2019/12/26 945 945 932 935 237,400
2019/12/25 959 960 944 944 144,400
2019/12/24 948 960 945 953 220,200
2019/12/23 946 948 943 944 94,300
2019/12/20 945 948 940 943 136,000
2019/12/19 958 960 942 942 200,800
2019/12/18 950 952 941 952 245,000
2019/12/17 940 958 936 956 350,200
2019/12/16 960 971 940 940 861,900
2019/12/13 1,009 1,012 998 1,005 281,500
2019/12/12 1,014 1,014 1,004 1,010 111,300
2019/12/11 1,011 1,016 1,003 1,011 133,100
2019/12/10 1,020 1,022 1,015 1,018 113,700
2019/12/09 1,018 1,023 1,011 1,018 110,200
2019/12/06 1,009 1,014 1,004 1,013 109,200
2019/12/05 990 1,015 987 1,015 239,700
2019/12/04 980 985 971 982 163,100
2019/12/03 989 994 986 988 115,700
2019/12/02 994 1,018 993 1,005 136,800
2019/11/29 990 997 988 994 164,900
2019/11/28 1,007 1,012 998 1,000 227,000
2019/11/27 976 997 976 996 227,500
2019/11/26 960 975 957 974 247,300
2019/11/25 958 959 952 955 179,100
2019/11/22 943 952 940 943 154,400
2019/11/21 935 942 927 939 161,900
2019/11/20 930 941 929 938 135,200
2019/11/19 937 941 932 939 137,500
2019/11/18 943 950 939 941 137,000
2019/11/15 938 949 933 941 184,100
2019/11/14 956 958 935 938 172,500
2019/11/13 959 961 955 955 115,900
2019/11/12 960 968 960 962 78,300
2019/11/11 962 966 959 961 109,200
2019/11/08 963 965 957 958 149,900
2019/11/07 959 964 953 959 147,000
2019/11/06 963 965 957 962 139,800
2019/11/05 964 966 957 963 211,900
2019/11/01 962 963 952 961 129,600
2019/10/31 967 971 955 966 138,300
2019/10/30 975 977 962 965 138,600
2019/10/29 980 982 972 973 124,600
2019/10/28 974 977 969 976 80,600
2019/10/25 968 974 964 972 89,700
2019/10/24 978 981 963 964 140,400
2019/10/23 960 973 959 968 130,900
2019/10/21 956 961 953 953 75,100
2019/10/18 965 972 951 956 117,700
2019/10/17 963 966 958 961 136,800
2019/10/16 963 969 954 957 134,900
2019/10/15 951 962 949 949 183,400
2019/10/11 951 952 936 941 117,200
2019/10/10 946 950 936 944 145,100
2019/10/09 945 950 936 940 120,900
2019/10/08 930 955 930 950 217,000
2019/10/07 934 942 924 928 272,000
2019/10/04 916 930 916 926 295,700
2019/10/03 915 917 902 913 220,100
2019/10/02 931 947 928 928 285,000
2019/10/01 932 954 930 946 237,700
2019/09/30 928 944 918 920 310,000
2019/09/27 975 975 923 932 328,700
2019/09/26 952 993 929 975 631,700
2019/09/25 980 986 967 971 335,400
2019/09/24 962 980 954 975 371,700
2019/09/20 969 971 960 962 173,600
2019/09/19 956 968 956 961 146,900
2019/09/18 969 973 951 956 198,400
2019/09/17 950 968 946 964 248,700
2019/09/13 951 959 951 952 211,100
2019/09/12 950 955 940 947 306,900
2019/09/11 920 950 915 943 436,900
2019/09/10 906 919 902 915 170,900
2019/09/09 892 901 891 900 130,400
2019/09/06 906 907 895 895 105,100
2019/09/05 897 905 895 903 174,600
2019/09/04 884 892 882 891 122,200
2019/09/03 886 893 883 889 123,600
2019/09/02 896 902 880 890 204,600
2019/08/30 902 908 898 902 161,600
2019/08/29 911 915 893 896 222,100
2019/08/28 907 920 901 911 445,000
2019/08/27 898 909 898 904 245,000
2019/08/26 882 893 880 890 294,100
2019/08/23 877 904 877 897 496,000
2019/08/22 868 873 867 873 198,500
2019/08/21 865 868 859 865 162,600
2019/08/20 854 872 854 869 341,400
2019/08/19 851 856 846 856 918,400
2019/08/16 865 870 852 858 1,173,400
2019/08/15 877 880 867 869 413,600
2019/08/14 876 886 872 886 474,100
2019/08/13 867 868 861 867 1,408,500
2019/08/09 875 876 866 870 514,300
2019/08/08 865 874 862 871 656,300
2019/08/07 854 865 853 860 440,000
2019/08/06 828 850 823 850 601,100
2019/08/05 851 851 833 842 686,600
2019/08/02 862 864 845 851 598,500
2019/08/01 874 879 868 869 264,600
2019/07/31 890 891 880 880 280,500
2019/07/30 880 888 876 888 302,200
2019/07/29 866 875 866 874 362,300
2019/07/26 862 873 859 868 410,500
2019/07/25 858 867 853 865 225,100
2019/07/24 851 860 847 856 272,400
2019/07/23 840 850 837 849 269,200
2019/07/22 853 854 845 846 323,100
2019/07/19 843 858 842 857 226,200
2019/07/18 865 865 842 843 308,200
2019/07/17 876 878 867 869 203,300
2019/07/16 883 885 873 880 214,100
2019/07/12 879 883 875 878 170,200
2019/07/11 863 878 863 874 162,900
2019/07/10 873 875 864 865 191,900
2019/07/09 872 873 863 869 190,400
2019/07/08 885 885 873 873 208,200
2019/07/05 875 883 875 883 247,400
2019/07/04 870 876 867 874 171,200
2019/07/03 852 865 852 862 176,600
2019/07/02 857 859 851 853 136,100
2019/07/01 843 853 841 851 217,000
2019/06/28 835 843 831 833 250,400
2019/06/27 830 838 825 832 212,000
2019/06/26 828 835 826 833 181,100
2019/06/25 824 839 824 825 171,900
2019/06/24 823 823 811 822 203,100
2019/06/21 839 844 824 825 304,400
2019/06/20 828 842 825 835 199,600
2019/06/19 825 831 808 828 435,000
2019/06/18 847 854 815 818 1,033,400
2019/06/17 875 883 874 877 259,500
2019/06/14 873 875 861 869 194,300
2019/06/13 870 873 862 865 139,600
2019/06/12 873 878 871 873 125,300
2019/06/11 877 879 873 874 106,100
2019/06/10 879 882 873 875 114,600
2019/06/07 869 873 864 870 193,500
2019/06/06 885 888 875 875 88,200
2019/06/05 884 892 878 892 200,600
2019/06/04 856 864 850 863 180,800
2019/06/03 863 863 851 856 164,500
2019/05/31 880 880 867 871 216,500
2019/05/30 884 891 878 884 121,900
2019/05/29 891 898 884 890 206,800
2019/05/28 894 906 886 906 219,400
2019/05/27 897 897 885 895 127,100
2019/05/24 866 891 861 889 277,700
2019/05/23 886 912 866 871 556,900
2019/05/22 844 849 842 844 88,300
2019/05/21 848 848 838 840 144,800
2019/05/20 851 854 845 850 91,900
2019/05/17 845 852 838 852 128,600
2019/05/16 839 844 832 840 151,100
2019/05/15 830 838 828 838 144,500
2019/05/14 820 828 811 826 191,300
2019/05/13 840 841 829 834 143,300
2019/05/10 837 852 836 842 216,500
2019/05/09 852 852 832 838 253,000
2019/05/08 858 860 850 856 228,900
2019/05/07 880 880 864 870 260,300
2019/04/26 888 889 871 886 179,400
2019/04/25 879 887 878 886 140,400
2019/04/24 877 886 875 878 151,800
2019/04/23 870 875 864 875 184,500
2019/04/22 879 882 874 881 87,300
2019/04/19 881 886 875 878 177,300
2019/04/18 888 888 873 875 186,600
2019/04/17 886 889 881 881 154,600
2019/04/16 882 889 878 888 245,900
2019/04/15 872 877 865 876 178,400
2019/04/12 880 880 860 862 150,300
2019/04/11 865 872 854 872 266,800
2019/04/10 877 881 871 874 180,800
2019/04/09 890 891 880 885 290,000
2019/04/08 900 901 893 896 201,000
2019/04/05 896 907 894 895 297,400
2019/04/04 910 910 891 901 465,700
2019/04/03 937 939 884 916 817,800
2019/04/02 955 955 922 925 300,500
2019/04/01 942 951 939 949 189,800
2019/03/29 930 931 917 930 364,900
2019/03/28 968 968 924 929 424,800
2019/03/27 972 986 968 983 472,200
2019/03/26 938 973 938 973 500,400
2019/03/25 935 936 925 933 347,900
2019/03/22 960 965 940 946 422,000
2019/03/20 952 955 936 954 337,000
2019/03/19 961 964 940 952 488,500
2019/03/18 934 967 925 961 709,000
2019/03/15 929 934 923 930 215,700
2019/03/14 929 933 922 931 150,500
2019/03/13 931 940 925 928 143,400
2019/03/12 928 936 919 933 231,800
2019/03/11 920 929 912 929 220,900
2019/03/08 932 936 916 921 200,600
2019/03/07 936 943 933 940 143,600
2019/03/06 941 947 934 945 189,100
2019/03/05 929 937 925 937 169,700
2019/03/04 943 947 925 930 218,600
2019/03/01 940 943 931 935 142,100
2019/02/28 944 947 929 933 228,200
2019/02/27 933 945 932 942 273,300
2019/02/26 924 930 915 925 288,500
2019/02/25 911 925 911 924 286,000
2019/02/22 907 911 904 909 222,300
2019/02/21 909 917 904 912 270,600
2019/02/20 906 918 906 911 231,700
2019/02/19 908 913 898 907 366,600
2019/02/18 877 918 877 910 1,571,300
2019/02/15 881 893 876 891 1,468,400
2019/02/14 892 903 891 894 924,300
2019/02/13 892 913 892 901 1,095,300
2019/02/12 884 900 884 898 956,500
2019/02/08 884 891 883 891 537,900
2019/02/07 895 904 891 894 578,400
2019/02/06 899 913 897 908 420,200
2019/02/05 898 912 898 911 375,900
2019/02/04 890 912 890 898 888,200
2019/02/01 893 910 893 898 454,600
2019/01/31 898 909 897 897 369,300
2019/01/30 917 919 894 894 437,900
2019/01/29 898 913 897 912 257,800
2019/01/28 904 910 900 900 270,200
2019/01/25 900 915 895 905 328,100
2019/01/24 893 897 879 891 295,200
2019/01/23 900 907 887 900 285,600
2019/01/22 907 910 899 909 169,200
2019/01/21 889 909 884 909 258,400
2019/01/18 868 898 862 885 308,300
2019/01/17 889 889 876 881 235,700
2019/01/16 894 896 878 883 234,300
2019/01/15 881 895 877 894 174,700
2019/01/11 886 893 877 884 215,300
2019/01/10 905 905 884 886 315,500
2019/01/09 909 910 882 902 425,400
2019/01/08 920 936 909 911 402,300
2019/01/07 940 946 912 919 367,700
2019/01/04 885 910 868 907 487,900

このページの先頭へ