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 |