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
2026/06/12 1,954 1,973 1,951 1,955 176,900
2026/06/11 1,985 1,988 1,938 1,970 152,400
2026/06/10 1,971 1,996 1,960 1,968 159,900
2026/06/09 1,980 1,997 1,963 1,967 143,700
2026/06/08 1,953 1,985 1,953 1,977 131,500
2026/06/05 1,965 1,980 1,951 1,953 92,600
2026/06/04 1,961 1,981 1,953 1,961 142,400
2026/06/03 1,940 1,969 1,928 1,963 94,500
2026/06/02 1,920 1,946 1,897 1,937 232,400
2026/06/01 1,935 1,937 1,915 1,937 157,100
2026/05/29 1,963 1,976 1,953 1,953 109,000
2026/05/28 1,951 1,962 1,943 1,959 106,700
2026/05/27 1,920 1,944 1,910 1,941 128,500
2026/05/26 1,940 1,940 1,917 1,927 148,200
2026/05/25 1,998 2,000 1,934 1,940 220,700
2026/05/22 2,000 2,014 1,992 2,000 145,200
2026/05/21 2,020 2,024 1,988 1,993 268,900
2026/05/20 1,994 2,016 1,985 2,011 229,100
2026/05/19 1,970 2,004 1,965 1,992 301,100
2026/05/18 1,955 1,965 1,951 1,954 136,800
2026/05/15 1,929 1,965 1,917 1,955 147,100
2026/05/14 1,922 1,932 1,908 1,929 180,300
2026/05/13 1,939 1,951 1,926 1,926 110,500
2026/05/12 1,930 1,940 1,915 1,923 230,500
2026/05/11 1,950 1,969 1,945 1,958 202,500
2026/05/08 1,993 1,994 1,954 1,954 227,300
2026/05/07 1,994 2,005 1,977 1,995 197,600
2026/05/01 1,996 2,007 1,976 1,994 191,800
2026/04/30 2,018 2,018 1,975 1,999 264,700
2026/04/28 2,025 2,032 2,006 2,024 174,600
2026/04/27 2,005 2,038 2,005 2,015 164,300
2026/04/24 2,015 2,026 2,002 2,008 176,800
2026/04/23 2,030 2,045 2,010 2,015 226,500
2026/04/22 2,072 2,072 2,030 2,040 265,800
2026/04/21 2,093 2,106 2,058 2,058 177,700
2026/04/20 2,089 2,093 2,061 2,093 133,600
2026/04/17 2,070 2,081 2,065 2,081 108,000
2026/04/16 2,076 2,086 2,061 2,064 130,200
2026/04/15 2,090 2,095 2,063 2,066 174,100
2026/04/14 2,082 2,090 2,041 2,078 259,600
2026/04/13 2,127 2,131 2,080 2,090 176,900
2026/04/10 2,204 2,208 2,127 2,135 226,400
2026/04/09 2,221 2,254 2,204 2,211 266,000
2026/04/08 2,194 2,221 2,192 2,221 263,200
2026/04/07 2,164 2,195 2,163 2,177 255,800
2026/04/06 2,130 2,170 2,128 2,163 321,400
2026/04/03 2,210 2,211 2,121 2,134 567,700
2026/03/27 2,121 2,121 2,100 2,104 130,700
2026/03/26 2,130 2,130 2,098 2,112 106,700
2026/03/25 2,118 2,136 2,109 2,116 240,800
2026/03/24 2,100 2,121 2,100 2,113 127,100
2026/03/23 2,078 2,091 2,060 2,077 196,900
2026/03/19 2,093 2,104 2,072 2,078 213,500
2026/03/18 2,101 2,114 2,098 2,107 135,100
2026/03/17 2,085 2,107 2,085 2,101 142,100
2026/03/16 2,081 2,093 2,069 2,080 128,100
2026/03/13 2,070 2,109 2,070 2,091 167,100
2026/03/12 2,100 2,105 2,077 2,084 167,300
2026/03/11 2,137 2,145 2,115 2,118 128,000
2026/03/10 2,131 2,139 2,114 2,137 122,700
2026/03/09 2,089 2,132 2,071 2,122 183,400
2026/03/06 2,105 2,140 2,098 2,125 117,600
2026/03/05 2,146 2,146 2,122 2,122 119,400
2026/03/04 2,104 2,124 2,073 2,110 348,500
2026/03/03 2,170 2,172 2,120 2,131 235,000
2026/03/02 2,177 2,212 2,177 2,202 189,100
2026/02/27 2,197 2,214 2,187 2,214 422,300
2026/02/26 2,182 2,199 2,165 2,174 186,800
2026/02/25 2,157 2,195 2,145 2,189 198,300
2026/02/24 2,167 2,187 2,132 2,168 192,500
2026/02/20 2,208 2,212 2,153 2,153 191,700
2026/02/19 2,234 2,238 2,211 2,220 1,020,600
2026/02/18 2,260 2,273 2,236 2,239 1,215,700
2026/02/17 2,255 2,264 2,220 2,222 292,400
2026/02/16 2,250 2,254 2,227 2,253 318,700
2026/02/13 2,270 2,281 2,217 2,229 309,300
2026/02/12 2,247 2,265 2,230 2,260 649,500
2026/02/10 2,220 2,238 2,210 2,238 397,300
2026/02/09 2,224 2,224 2,198 2,215 454,900
2026/02/06 2,222 2,222 2,191 2,202 344,600
2026/02/05 2,222 2,225 2,200 2,210 371,100
2026/02/04 2,171 2,201 2,171 2,189 292,100
2026/02/03 2,149 2,178 2,141 2,171 341,000
2026/02/02 2,173 2,173 2,142 2,143 421,400
2026/01/30 2,144 2,152 2,124 2,140 404,600
2026/01/29 2,146 2,150 2,123 2,148 444,200
2026/01/28 2,154 2,161 2,131 2,147 325,200
2026/01/27 2,175 2,176 2,144 2,154 196,100
2026/01/26 2,155 2,196 2,154 2,180 357,400
2026/01/23 2,159 2,168 2,146 2,157 190,500
2026/01/22 2,120 2,169 2,120 2,156 301,100
2026/01/21 2,135 2,139 2,110 2,130 258,500
2026/01/20 2,147 2,151 2,131 2,147 148,800
2026/01/19 2,130 2,142 2,115 2,133 212,500
2026/01/16 2,110 2,135 2,101 2,135 289,700
2026/01/15 2,107 2,110 2,095 2,101 101,300
2026/01/14 2,090 2,102 2,076 2,099 227,200
2026/01/13 2,122 2,123 2,091 2,091 273,200
2026/01/09 2,084 2,114 2,078 2,107 322,700
2026/01/08 2,091 2,091 2,061 2,061 321,200
2026/01/07 2,075 2,093 2,068 2,093 234,800
2026/01/06 2,075 2,083 2,067 2,080 150,100
2026/01/05 2,049 2,091 2,044 2,075 357,700

このページの先頭へ