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
2025/07/17 2,132 2,155 2,132 2,144 172,100
2025/07/16 2,150 2,150 2,125 2,134 122,200
2025/07/15 2,171 2,176 2,147 2,147 94,900
2025/07/14 2,167 2,174 2,147 2,163 115,000
2025/07/11 2,147 2,182 2,146 2,170 124,500
2025/07/10 2,156 2,159 2,139 2,147 174,800
2025/07/09 2,151 2,167 2,148 2,153 120,300
2025/07/08 2,140 2,152 2,122 2,148 121,800
2025/07/07 2,132 2,152 2,132 2,135 103,300
2025/07/04 2,127 2,133 2,119 2,132 92,600
2025/07/03 2,127 2,127 2,104 2,115 135,100
2025/07/02 2,098 2,148 2,098 2,128 197,600
2025/07/01 2,090 2,101 2,082 2,092 95,000
2025/06/30 2,108 2,120 2,092 2,092 153,400
2025/06/27 2,091 2,106 2,082 2,095 157,200
2025/06/26 2,062 2,087 2,062 2,087 128,000
2025/06/25 2,072 2,077 2,047 2,070 144,600
2025/06/24 2,100 2,115 2,069 2,072 132,100
2025/06/23 2,049 2,095 2,031 2,080 310,400
2025/06/20 2,118 2,123 2,093 2,105 455,600
2025/06/19 2,099 2,123 2,099 2,115 142,600
2025/06/18 2,059 2,102 2,057 2,091 139,600
2025/06/17 2,064 2,074 2,060 2,060 100,800
2025/06/16 2,065 2,080 2,061 2,068 91,600
2025/06/13 2,092 2,100 2,050 2,063 182,900
2025/06/12 2,090 2,114 2,086 2,112 123,000
2025/06/11 2,093 2,103 2,080 2,096 105,500
2025/06/10 2,104 2,105 2,088 2,088 129,200
2025/06/09 2,103 2,113 2,091 2,104 73,700
2025/06/06 2,096 2,107 2,090 2,101 99,300
2025/06/05 2,075 2,100 2,074 2,095 118,000
2025/06/04 2,072 2,088 2,070 2,078 77,800
2025/06/03 2,079 2,092 2,073 2,078 93,300
2025/06/02 2,088 2,090 2,061 2,070 143,200
2025/05/30 2,086 2,105 2,078 2,096 142,200
2025/05/29 2,104 2,112 2,092 2,096 133,500
2025/05/28 2,116 2,124 2,098 2,101 142,100
2025/05/27 2,130 2,130 2,098 2,100 167,800
2025/05/26 2,140 2,142 2,120 2,123 76,700
2025/05/23 2,150 2,154 2,119 2,136 116,700
2025/05/22 2,101 2,164 2,101 2,148 224,400
2025/05/21 2,127 2,145 2,104 2,109 128,400
2025/05/20 2,149 2,150 2,105 2,116 157,900
2025/05/19 2,160 2,167 2,132 2,144 143,600
2025/05/16 2,136 2,183 2,113 2,176 156,500
2025/05/15 2,100 2,146 2,095 2,136 166,100
2025/05/14 2,120 2,136 2,097 2,110 132,200
2025/05/13 2,159 2,160 2,127 2,131 115,000
2025/05/12 2,160 2,173 2,151 2,155 134,800
2025/05/09 2,161 2,185 2,156 2,172 111,800
2025/05/08 2,159 2,173 2,143 2,160 118,000
2025/05/07 2,127 2,188 2,127 2,171 244,200
2025/05/02 2,149 2,168 2,098 2,125 207,800
2025/05/01 2,190 2,207 2,162 2,162 315,700
2025/04/30 2,225 2,240 2,185 2,209 266,200
2025/04/28 2,130 2,228 2,114 2,225 479,100
2025/04/25 2,111 2,133 2,101 2,111 193,500
2025/04/24 2,179 2,179 2,118 2,122 172,000
2025/04/23 2,185 2,211 2,173 2,186 154,700
2025/04/22 2,199 2,212 2,168 2,201 215,600
2025/04/21 2,173 2,230 2,173 2,189 307,700
2025/04/18 2,112 2,178 2,102 2,171 246,100
2025/04/17 2,100 2,113 2,084 2,109 137,100
2025/04/16 2,100 2,125 2,095 2,115 125,100
2025/04/15 2,131 2,135 2,086 2,095 157,500
2025/04/14 2,116 2,140 2,103 2,122 165,100
2025/04/11 2,150 2,151 2,095 2,112 240,600
2025/04/10 2,150 2,173 2,120 2,171 252,300
2025/04/09 2,145 2,164 2,082 2,113 286,100
2025/04/08 2,142 2,175 2,101 2,150 339,400
2025/04/07 2,080 2,160 2,067 2,092 507,400
2025/04/04 2,095 2,197 2,090 2,180 585,200
2025/04/03 2,149 2,169 2,077 2,119 1,198,100
2025/04/02 2,040 2,049 1,996 2,049 452,000
2025/04/01 2,015 2,028 1,995 2,019 186,600
2025/03/31 2,020 2,022 1,995 1,995 245,300
2025/03/28 2,058 2,058 2,024 2,029 161,900
2025/03/27 2,049 2,074 2,034 2,051 234,900
2025/03/26 2,034 2,048 2,027 2,047 125,200
2025/03/25 2,027 2,035 2,015 2,028 98,700
2025/03/24 2,031 2,037 2,009 2,018 125,500
2025/03/21 2,038 2,055 2,030 2,030 127,200
2025/03/19 2,053 2,056 2,035 2,035 123,200
2025/03/18 2,059 2,070 2,050 2,052 108,800
2025/03/17 2,065 2,065 2,042 2,042 90,000
2025/03/14 2,044 2,056 2,038 2,047 129,600
2025/03/13 2,044 2,058 2,028 2,048 158,800
2025/03/12 2,031 2,060 2,023 2,050 130,300
2025/03/11 2,046 2,046 2,008 2,037 139,800
2025/03/10 2,048 2,060 2,044 2,048 110,100
2025/03/07 2,062 2,064 2,042 2,048 139,100
2025/03/06 2,083 2,084 2,061 2,072 153,300
2025/03/05 2,073 2,079 2,053 2,067 125,700
2025/03/04 2,080 2,081 2,044 2,074 151,700
2025/03/03 2,058 2,093 2,051 2,080 187,500
2025/02/28 2,068 2,091 2,042 2,049 205,100
2025/02/27 2,095 2,103 2,070 2,081 238,700
2025/02/26 2,126 2,145 2,073 2,095 309,400
2025/02/25 2,163 2,164 2,122 2,126 258,600
2025/02/21 2,153 2,202 2,151 2,171 221,500
2025/02/20 2,246 2,248 2,181 2,203 279,000
2025/02/19 2,206 2,259 2,180 2,228 1,177,400
2025/02/18 2,255 2,286 2,254 2,271 1,318,800
2025/02/17 2,274 2,297 2,269 2,269 509,100
2025/02/14 2,300 2,304 2,281 2,281 294,000
2025/02/13 2,256 2,288 2,256 2,286 378,500
2025/02/12 2,287 2,295 2,251 2,253 423,400
2025/02/10 2,267 2,282 2,256 2,272 504,500
2025/02/07 2,290 2,315 2,274 2,276 339,600
2025/02/06 2,282 2,298 2,279 2,285 243,300
2025/02/05 2,282 2,291 2,250 2,250 350,700
2025/02/04 2,294 2,315 2,282 2,282 188,300
2025/02/03 2,311 2,313 2,289 2,291 241,500
2025/01/31 2,335 2,343 2,315 2,332 222,200
2025/01/30 2,262 2,326 2,252 2,314 562,000
2025/01/29 2,294 2,297 2,261 2,276 301,300
2025/01/28 2,259 2,300 2,259 2,277 269,600
2025/01/27 2,280 2,280 2,247 2,252 227,000
2025/01/24 2,290 2,290 2,251 2,251 242,700
2025/01/23 2,228 2,266 2,215 2,252 312,900
2025/01/22 2,250 2,266 2,226 2,230 203,900
2025/01/21 2,260 2,270 2,235 2,261 147,000
2025/01/20 2,247 2,260 2,235 2,245 202,600
2025/01/17 2,206 2,246 2,198 2,239 207,200
2025/01/16 2,195 2,215 2,178 2,206 286,700
2025/01/15 2,197 2,214 2,192 2,214 168,600
2025/01/14 2,241 2,241 2,183 2,194 250,100
2025/01/10 2,243 2,250 2,236 2,241 127,000
2025/01/09 2,269 2,273 2,251 2,258 107,900
2025/01/08 2,321 2,321 2,275 2,275 103,400
2025/01/07 2,317 2,323 2,301 2,308 124,400
2025/01/06 2,354 2,359 2,295 2,304 179,700

このページの先頭へ