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
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
2023/06/06 1,648 1,648 1,632 1,645 205,800
2023/06/05 1,670 1,673 1,653 1,657 133,500
2023/06/02 1,645 1,654 1,637 1,654 126,200
2023/06/01 1,647 1,650 1,632 1,640 226,700
2023/05/31 1,678 1,685 1,661 1,662 240,200
2023/05/30 1,686 1,694 1,678 1,691 202,000
2023/05/29 1,689 1,695 1,678 1,686 180,700
2023/05/26 1,674 1,689 1,659 1,683 192,900
2023/05/25 1,681 1,697 1,669 1,674 314,600
2023/05/24 1,657 1,694 1,647 1,685 338,000
2023/05/23 1,664 1,664 1,646 1,652 214,900
2023/05/22 1,630 1,643 1,614 1,642 216,600
2023/05/19 1,685 1,690 1,636 1,639 337,400
2023/05/18 1,680 1,698 1,672 1,688 188,200
2023/05/17 1,673 1,680 1,661 1,671 141,700
2023/05/16 1,693 1,693 1,664 1,670 256,800
2023/05/15 1,686 1,704 1,684 1,696 273,500
2023/05/12 1,651 1,704 1,649 1,700 416,200
2023/05/11 1,596 1,650 1,596 1,650 398,200
2023/05/10 1,603 1,607 1,596 1,601 368,300
2023/05/09 1,609 1,621 1,608 1,611 231,800
2023/05/08 1,619 1,627 1,606 1,613 299,300
2023/05/02 1,618 1,622 1,597 1,614 362,200
2023/05/01 1,620 1,624 1,607 1,615 234,000
2023/04/28 1,620 1,629 1,607 1,613 273,500
2023/04/27 1,607 1,617 1,603 1,611 174,000
2023/04/26 1,608 1,625 1,599 1,604 289,800
2023/04/25 1,623 1,625 1,609 1,615 352,200
2023/04/24 1,623 1,635 1,604 1,615 605,100
2023/04/21 1,630 1,650 1,621 1,648 321,400
2023/04/20 1,630 1,650 1,630 1,635 171,300
2023/04/19 1,642 1,649 1,631 1,641 277,900
2023/04/18 1,645 1,663 1,635 1,663 256,000
2023/04/17 1,672 1,673 1,645 1,646 406,100
2023/04/14 1,625 1,666 1,620 1,648 595,500
2023/04/13 1,613 1,629 1,594 1,616 435,500
2023/04/12 1,660 1,671 1,613 1,618 654,100
2023/04/11 1,690 1,703 1,656 1,663 513,900
2023/04/10 1,676 1,697 1,648 1,685 660,500
2023/04/07 1,630 1,704 1,630 1,679 1,629,700
2023/04/06 1,626 1,680 1,593 1,623 2,317,500
2023/04/05 1,635 1,635 1,581 1,586 535,700
2023/04/04 1,645 1,648 1,628 1,638 225,400
2023/04/03 1,645 1,654 1,634 1,641 150,600
2023/03/31 1,643 1,648 1,625 1,634 131,000
2023/03/30 1,650 1,654 1,633 1,642 141,700
2023/03/29 1,636 1,658 1,636 1,658 239,700
2023/03/28 1,648 1,648 1,622 1,633 193,600
2023/03/27 1,651 1,665 1,640 1,641 170,000
2023/03/24 1,611 1,654 1,608 1,647 322,500
2023/03/23 1,608 1,610 1,591 1,600 120,200
2023/03/22 1,613 1,622 1,598 1,602 245,800
2023/03/20 1,610 1,611 1,587 1,602 197,100
2023/03/17 1,599 1,613 1,593 1,607 133,100
2023/03/16 1,579 1,598 1,571 1,593 162,400
2023/03/15 1,575 1,596 1,575 1,592 170,400
2023/03/14 1,592 1,595 1,562 1,565 248,700
2023/03/13 1,605 1,612 1,587 1,612 191,100
2023/03/10 1,621 1,626 1,615 1,618 180,300
2023/03/09 1,613 1,622 1,611 1,622 267,000
2023/03/08 1,598 1,615 1,597 1,606 113,000
2023/03/07 1,603 1,617 1,593 1,597 129,400
2023/03/06 1,588 1,609 1,584 1,606 241,900
2023/03/03 1,590 1,594 1,581 1,582 182,200
2023/03/02 1,570 1,586 1,566 1,582 188,800
2023/03/01 1,560 1,570 1,551 1,567 151,300
2023/02/28 1,570 1,579 1,557 1,567 205,800
2023/02/27 1,560 1,568 1,553 1,568 122,100
2023/02/24 1,550 1,574 1,547 1,572 187,000
2023/02/22 1,564 1,595 1,547 1,562 316,500
2023/02/21 1,561 1,568 1,553 1,568 190,400
2023/02/20 1,558 1,570 1,551 1,565 238,200
2023/02/17 1,550 1,577 1,541 1,558 1,110,100
2023/02/16 1,550 1,556 1,545 1,550 1,303,600
2023/02/15 1,550 1,553 1,539 1,552 305,500
2023/02/14 1,543 1,551 1,537 1,549 219,200
2023/02/13 1,550 1,550 1,527 1,541 526,100
2023/02/10 1,542 1,551 1,526 1,528 257,700
2023/02/09 1,540 1,549 1,537 1,542 128,100
2023/02/08 1,540 1,542 1,527 1,540 220,400
2023/02/07 1,554 1,557 1,532 1,533 198,300
2023/02/06 1,534 1,555 1,530 1,555 263,400
2023/02/03 1,548 1,549 1,527 1,535 405,500
2023/02/02 1,550 1,559 1,540 1,550 369,100
2023/02/01 1,537 1,558 1,536 1,544 368,300
2023/01/31 1,541 1,542 1,520 1,540 271,500
2023/01/30 1,517 1,538 1,516 1,537 315,900
2023/01/27 1,507 1,518 1,503 1,518 398,500
2023/01/26 1,501 1,506 1,494 1,501 177,700
2023/01/25 1,500 1,512 1,497 1,497 228,700
2023/01/24 1,515 1,520 1,487 1,504 700,100
2023/01/23 1,542 1,548 1,520 1,524 346,600
2023/01/20 1,523 1,545 1,523 1,538 415,300
2023/01/19 1,514 1,541 1,511 1,539 321,800
2023/01/18 1,532 1,544 1,513 1,523 336,700
2023/01/17 1,507 1,533 1,507 1,530 208,400
2023/01/16 1,500 1,528 1,499 1,512 402,200
2023/01/13 1,497 1,510 1,473 1,501 1,293,600
2023/01/12 1,493 1,500 1,483 1,494 304,900
2023/01/11 1,500 1,504 1,485 1,499 251,800
2023/01/10 1,498 1,508 1,485 1,485 279,800
2023/01/06 1,526 1,526 1,493 1,498 556,800
2023/01/05 1,512 1,529 1,502 1,519 430,700
2023/01/04 1,529 1,530 1,493 1,493 489,300

このページの先頭へ