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
2020/12/30 1,429 1,485 1,423 1,481 1,163,300
2020/12/29 1,411 1,457 1,411 1,452 1,431,200
2020/12/28 1,427 1,430 1,381 1,400 1,817,700
2020/12/25 1,493 1,503 1,447 1,457 1,351,500
2020/12/24 1,510 1,531 1,495 1,501 1,066,000
2020/12/23 1,503 1,537 1,475 1,506 1,419,100
2020/12/22 1,571 1,592 1,473 1,517 3,608,700
2020/12/21 1,514 1,540 1,496 1,527 1,447,800
2020/12/18 1,516 1,521 1,488 1,496 812,100
2020/12/17 1,518 1,523 1,501 1,516 706,800
2020/12/16 1,514 1,517 1,490 1,513 765,700
2020/12/15 1,534 1,565 1,511 1,519 1,014,700
2020/12/14 1,502 1,534 1,493 1,518 844,400
2020/12/11 1,474 1,506 1,472 1,499 977,300
2020/12/10 1,453 1,470 1,443 1,461 449,200
2020/12/09 1,451 1,478 1,445 1,470 745,200
2020/12/08 1,420 1,478 1,410 1,464 1,043,500
2020/12/07 1,485 1,485 1,425 1,446 1,534,100
2020/12/04 1,535 1,545 1,455 1,496 2,173,400
2020/12/03 1,537 1,559 1,526 1,546 1,373,100
2020/12/02 1,658 1,659 1,510 1,535 3,942,100
2020/12/01 1,596 1,639 1,562 1,578 1,925,400
2020/11/30 1,545 1,591 1,533 1,572 2,125,200
2020/11/27 1,599 1,599 1,496 1,505 3,476,300
2020/11/26 1,663 1,670 1,580 1,615 2,281,800
2020/11/25 1,739 1,773 1,654 1,675 2,975,700
2020/11/24 1,815 1,864 1,814 1,849 905,700
2020/11/20 1,759 1,814 1,756 1,795 1,093,800
2020/11/19 1,724 1,760 1,708 1,759 814,400
2020/11/18 1,702 1,732 1,700 1,721 771,900
2020/11/17 1,716 1,721 1,678 1,705 778,400
2020/11/16 1,660 1,731 1,658 1,718 1,105,300
2020/11/13 1,630 1,660 1,623 1,659 549,300
2020/11/12 1,658 1,658 1,601 1,640 791,500
2020/11/11 1,622 1,663 1,613 1,650 753,300
2020/11/10 1,685 1,698 1,588 1,605 1,671,100
2020/11/09 1,703 1,708 1,683 1,704 669,100
2020/11/06 1,685 1,712 1,677 1,705 454,500
2020/11/05 1,719 1,725 1,691 1,702 790,000
2020/11/04 1,715 1,724 1,692 1,710 732,900
2020/11/02 1,683 1,698 1,642 1,681 779,500
2020/10/30 1,726 1,738 1,681 1,690 926,200
2020/10/29 1,704 1,733 1,693 1,728 950,000
2020/10/28 1,675 1,734 1,665 1,731 942,800
2020/10/27 1,612 1,680 1,601 1,679 996,200
2020/10/26 1,702 1,702 1,629 1,644 1,007,600
2020/10/23 1,645 1,690 1,615 1,673 1,144,000
2020/10/22 1,720 1,759 1,658 1,676 2,441,600
2020/10/21 1,659 1,673 1,625 1,626 978,200
2020/10/20 1,597 1,654 1,585 1,648 1,282,600
2020/10/19 1,550 1,615 1,550 1,598 1,491,200
2020/10/16 1,521 1,541 1,507 1,530 721,800
2020/10/15 1,530 1,548 1,506 1,510 875,600
2020/10/14 1,489 1,532 1,483 1,532 657,000
2020/10/13 1,550 1,557 1,491 1,498 1,360,400
2020/10/12 1,469 1,554 1,460 1,551 1,300,000
2020/10/09 1,503 1,503 1,471 1,477 1,028,700
2020/10/08 1,523 1,528 1,497 1,503 1,082,600
2020/10/07 1,530 1,540 1,513 1,531 939,100
2020/10/06 1,583 1,609 1,543 1,556 1,456,100
2020/10/05 1,550 1,567 1,530 1,565 1,391,100
2020/10/02 1,458 1,549 1,430 1,515 3,468,000
2020/09/30 1,480 1,502 1,413 1,428 1,747,300
2020/09/29 1,485 1,489 1,441 1,485 1,094,100
2020/09/28 1,417 1,493 1,417 1,474 1,897,800
2020/09/25 1,383 1,394 1,369 1,393 1,008,000
2020/09/24 1,382 1,411 1,363 1,371 1,755,700
2020/09/23 1,308 1,367 1,296 1,360 1,187,600
2020/09/18 1,299 1,307 1,279 1,303 779,900
2020/09/17 1,255 1,283 1,246 1,281 815,200
2020/09/16 1,237 1,242 1,227 1,241 390,200
2020/09/15 1,228 1,242 1,213 1,237 425,200
2020/09/14 1,265 1,265 1,227 1,236 407,500
2020/09/11 1,238 1,248 1,223 1,241 517,000
2020/09/10 1,230 1,253 1,214 1,247 618,700
2020/09/09 1,220 1,240 1,207 1,229 510,100
2020/09/08 1,265 1,271 1,210 1,232 610,600
2020/09/07 1,290 1,291 1,230 1,241 930,500
2020/09/04 1,277 1,298 1,270 1,290 564,600
2020/09/03 1,324 1,325 1,291 1,307 445,300
2020/09/02 1,330 1,330 1,290 1,306 871,600
2020/09/01 1,331 1,335 1,316 1,319 576,400
2020/08/31 1,345 1,363 1,328 1,341 928,200
2020/08/28 1,362 1,392 1,311 1,346 1,415,800
2020/08/27 1,378 1,392 1,365 1,372 855,100
2020/08/26 1,351 1,393 1,340 1,370 1,490,800
2020/08/25 1,390 1,436 1,377 1,380 2,836,500
2020/08/24 1,324 1,363 1,292 1,355 1,582,100
2020/08/21 1,410 1,420 1,285 1,301 4,552,800
2020/08/20 1,192 1,254 1,188 1,247 1,623,900
2020/08/19 1,160 1,191 1,155 1,186 1,774,800
2020/08/18 1,177 1,187 1,154 1,170 1,862,700
2020/08/17 1,170 1,181 1,163 1,174 800,900
2020/08/14 1,170 1,183 1,157 1,173 766,000
2020/08/13 1,170 1,174 1,152 1,166 680,500
2020/08/12 1,136 1,167 1,122 1,158 1,225,500
2020/08/11 1,088 1,104 1,086 1,102 501,200
2020/08/07 1,087 1,090 1,075 1,083 1,110,400
2020/08/06 1,070 1,095 1,069 1,081 663,300
2020/08/05 1,079 1,079 1,055 1,071 457,600
2020/08/04 1,089 1,092 1,064 1,072 561,200
2020/08/03 1,082 1,095 1,065 1,080 419,400
2020/07/31 1,091 1,101 1,060 1,060 892,900
2020/07/30 1,103 1,112 1,090 1,090 334,800
2020/07/29 1,112 1,116 1,093 1,097 297,100
2020/07/28 1,106 1,114 1,097 1,113 310,600
2020/07/27 1,111 1,115 1,090 1,110 556,700
2020/07/22 1,113 1,137 1,113 1,126 1,185,900
2020/07/21 1,094 1,108 1,087 1,108 460,000
2020/07/20 1,106 1,106 1,063 1,092 586,500
2020/07/17 1,104 1,117 1,096 1,106 590,300
2020/07/16 1,135 1,137 1,092 1,099 605,100
2020/07/15 1,123 1,140 1,116 1,137 432,200
2020/07/14 1,119 1,146 1,114 1,120 964,300
2020/07/13 1,090 1,127 1,090 1,113 749,400
2020/07/10 1,092 1,100 1,072 1,072 556,400
2020/07/09 1,097 1,115 1,093 1,102 631,700
2020/07/08 1,080 1,103 1,076 1,079 474,900
2020/07/07 1,065 1,082 1,064 1,076 534,600
2020/07/06 1,072 1,090 1,058 1,089 480,700
2020/07/03 1,061 1,077 1,055 1,067 445,700
2020/07/02 1,062 1,085 1,051 1,059 606,300
2020/07/01 1,116 1,123 1,058 1,062 931,300
2020/06/30 1,160 1,166 1,108 1,110 561,100
2020/06/29 1,124 1,160 1,117 1,156 560,500
2020/06/26 1,143 1,157 1,117 1,126 812,300
2020/06/25 1,130 1,160 1,121 1,147 797,200
2020/06/24 1,186 1,191 1,131 1,154 2,033,800
2020/06/23 1,210 1,238 1,181 1,216 3,435,600
2020/06/22 1,137 1,170 1,117 1,120 2,637,800
2020/06/19 1,095 1,125 1,083 1,125 3,479,700
2020/06/18 960 987 957 975 635,100
2020/06/17 949 958 944 956 208,200
2020/06/16 949 950 937 945 254,300
2020/06/15 936 946 934 939 257,000
2020/06/12 915 942 902 936 276,100
2020/06/11 944 944 930 934 124,700
2020/06/10 943 956 941 948 141,400
2020/06/09 946 947 939 946 136,600
2020/06/08 955 956 943 947 134,800
2020/06/05 947 953 938 952 208,000
2020/06/04 955 957 945 955 177,900
2020/06/03 956 964 941 947 211,900
2020/06/02 946 954 942 950 169,300
2020/06/01 925 940 925 938 159,200
2020/05/29 944 949 921 924 300,900
2020/05/28 945 952 935 952 204,400
2020/05/27 940 944 929 941 136,500
2020/05/26 955 958 933 940 229,500
2020/05/25 920 950 916 950 335,200
2020/05/22 877 919 874 914 586,500
2020/05/21 870 872 863 867 114,500
2020/05/20 868 871 856 870 178,100
2020/05/19 882 886 866 869 153,700
2020/05/18 874 875 860 867 110,000
2020/05/15 863 868 855 864 106,300
2020/05/14 869 876 854 857 140,600
2020/05/13 856 872 853 870 103,300
2020/05/12 867 868 859 862 120,900
2020/05/11 843 868 843 867 176,500
2020/05/08 833 843 821 843 207,900
2020/05/07 824 828 810 824 285,400
2020/05/01 851 854 836 842 159,200
2020/04/30 863 872 856 856 162,300
2020/04/28 835 855 830 852 159,000
2020/04/27 841 845 832 841 139,000
2020/04/24 848 851 832 838 138,100
2020/04/23 840 844 835 840 183,500
2020/04/22 829 843 821 837 190,700
2020/04/21 826 834 819 833 151,900
2020/04/20 823 833 819 827 209,100
2020/04/17 831 852 823 824 258,600
2020/04/16 830 837 825 836 287,100
2020/04/15 849 849 830 836 245,200
2020/04/14 847 859 845 853 241,300
2020/04/13 850 856 840 852 414,000
2020/04/10 823 846 815 837 401,500
2020/04/09 803 820 792 817 509,500
2020/04/08 793 801 772 792 345,800
2020/04/07 776 789 759 785 393,400
2020/04/06 722 778 708 772 784,100
2020/04/03 717 741 703 713 610,600
2020/04/02 720 742 694 705 1,113,400
2020/04/01 721 728 704 714 618,200
2020/03/31 758 777 741 746 405,000
2020/03/30 740 755 725 752 439,500
2020/03/27 762 800 762 800 664,900
2020/03/26 748 755 720 747 423,300
2020/03/25 750 773 738 769 519,200
2020/03/24 735 739 707 720 514,700
2020/03/23 697 702 670 688 556,800
2020/03/19 698 706 688 695 582,100
2020/03/18 675 716 675 684 438,600
2020/03/17 645 683 630 677 569,500
2020/03/16 654 687 652 659 354,200
2020/03/13 639 666 623 653 393,800
2020/03/12 701 712 680 693 332,800
2020/03/11 719 742 719 726 226,200
2020/03/10 696 731 677 726 306,700
2020/03/09 746 749 712 718 303,700
2020/03/06 790 790 761 765 255,200
2020/03/05 808 810 796 799 164,400
2020/03/04 792 802 784 793 173,700
2020/03/03 822 825 802 802 280,700
2020/03/02 768 814 764 807 355,300
2020/02/28 798 800 774 780 453,400
2020/02/27 847 847 817 821 433,500
2020/02/26 847 854 838 853 318,000
2020/02/25 849 864 843 857 482,600
2020/02/21 904 910 899 900 219,700
2020/02/20 929 932 904 906 383,400
2020/02/19 922 927 916 925 1,529,800
2020/02/18 942 946 928 932 1,387,900
2020/02/17 956 956 938 945 656,800
2020/02/14 954 962 953 960 558,000
2020/02/13 961 962 952 954 485,500
2020/02/12 963 969 960 962 292,600
2020/02/10 968 973 964 968 355,700
2020/02/07 979 979 964 974 567,500
2020/02/06 970 980 967 971 535,000
2020/02/05 955 961 948 956 483,500
2020/02/04 933 950 933 950 452,300
2020/02/03 928 938 928 932 532,400
2020/01/31 943 944 934 939 357,700
2020/01/30 940 945 932 940 214,800
2020/01/29 949 949 940 944 214,600
2020/01/28 931 944 928 944 166,800
2020/01/27 935 940 925 940 258,100
2020/01/24 946 946 938 941 389,100
2020/01/23 940 940 935 940 173,300
2020/01/22 925 935 923 931 136,900
2020/01/21 936 936 925 926 234,400
2020/01/20 940 948 937 937 199,700
2020/01/17 938 942 931 937 475,300
2020/01/16 936 938 931 932 227,500
2020/01/15 931 934 923 934 290,500
2020/01/14 950 950 936 937 277,600
2020/01/10 950 953 943 946 326,000
2020/01/09 943 947 940 947 205,800
2020/01/08 939 940 928 934 215,300
2020/01/07 940 949 938 947 138,400
2020/01/06 933 938 931 934 159,600

このページの先頭へ