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

西華産業(8061)の株価時系列情報

西華産業(8061)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
2026/05/01 2,983 3,020 2,931 2,932 170,100
2026/04/30 2,921 3,020 2,872 2,983 245,200
2026/04/28 2,899 2,967 2,861 2,967 170,400
2026/04/27 2,882 2,924 2,867 2,884 183,600
2026/04/24 2,884 2,943 2,824 2,895 310,700
2026/04/23 2,775 2,939 2,738 2,853 488,700
2026/04/22 2,757 2,772 2,706 2,747 190,400
2026/04/21 2,832 2,863 2,780 2,792 161,200
2026/04/20 2,871 2,892 2,818 2,823 144,300
2026/04/17 2,946 2,946 2,817 2,817 173,000
2026/04/16 2,946 2,981 2,939 2,952 172,700
2026/04/15 3,045 3,065 2,928 2,946 166,600
2026/04/14 2,996 3,030 2,980 3,000 144,300
2026/04/13 3,090 3,135 2,950 3,010 244,400
2026/04/10 3,195 3,240 3,130 3,155 301,800
2026/04/09 3,200 3,240 3,120 3,125 331,700
2026/04/08 3,015 3,100 3,000 3,060 366,300
2026/04/07 2,799 2,863 2,787 2,849 214,600
2026/04/06 2,778 2,816 2,750 2,782 137,900
2026/04/03 2,761 2,822 2,729 2,788 230,200
2026/03/27 2,663 2,695 2,619 2,678 329,300
2026/03/26 2,685 2,734 2,615 2,709 320,900
2026/03/25 2,654 2,691 2,634 2,687 230,900
2026/03/24 2,573 2,654 2,528 2,586 344,100
2026/03/23 2,477 2,485 2,373 2,423 345,400
2026/03/19 2,626 2,638 2,524 2,527 280,900
2026/03/18 2,575 2,674 2,554 2,674 314,700
2026/03/17 2,503 2,557 2,480 2,496 244,300
2026/03/16 2,430 2,473 2,400 2,440 248,800
2026/03/13 2,388 2,468 2,388 2,423 176,600
2026/03/12 2,450 2,463 2,420 2,438 189,400
2026/03/11 2,520 2,561 2,477 2,477 192,100
2026/03/10 2,463 2,526 2,452 2,500 187,100
2026/03/09 2,390 2,437 2,335 2,413 401,500
2026/03/06 2,583 2,611 2,543 2,590 142,700
2026/03/05 2,648 2,681 2,578 2,602 237,500
2026/03/04 2,638 2,697 2,493 2,557 468,400
2026/03/03 2,846 2,885 2,738 2,750 281,300
2026/03/02 2,800 2,905 2,775 2,850 185,400
2026/02/27 2,835 2,904 2,810 2,870 184,800
2026/02/26 2,855 2,911 2,822 2,843 201,000
2026/02/25 2,825 2,855 2,736 2,828 253,300
2026/02/24 2,890 2,895 2,801 2,821 230,400
2026/02/20 2,820 2,885 2,815 2,862 163,900
2026/02/19 2,906 2,906 2,786 2,845 342,100
2026/02/18 2,692 2,766 2,682 2,756 242,300
2026/02/17 2,652 2,702 2,600 2,672 364,800
2026/02/16 2,693 2,728 2,605 2,660 349,000
2026/02/13 2,637 2,720 2,593 2,680 470,600
2026/02/12 2,459 2,716 2,433 2,647 671,000
2026/02/10 2,417 2,458 2,412 2,443 197,000
2026/02/09 2,444 2,445 2,382 2,393 266,000
2026/02/06 2,332 2,369 2,315 2,350 160,700
2026/02/05 2,375 2,375 2,325 2,347 155,900
2026/02/04 2,352 2,375 2,325 2,356 160,000
2026/02/03 2,320 2,357 2,298 2,356 175,900
2026/02/02 2,335 2,370 2,270 2,271 224,000
2026/01/30 2,330 2,330 2,294 2,320 189,900
2026/01/29 2,324 2,355 2,290 2,334 222,800
2026/01/28 2,389 2,389 2,311 2,330 246,500
2026/01/27 2,420 2,444 2,378 2,403 196,800
2026/01/26 2,462 2,490 2,445 2,451 144,800
2026/01/23 2,527 2,548 2,500 2,500 126,200
2026/01/22 2,530 2,543 2,506 2,527 94,600
2026/01/21 2,475 2,523 2,466 2,507 112,600
2026/01/20 2,585 2,593 2,526 2,526 137,800
2026/01/19 2,614 2,625 2,567 2,603 115,100
2026/01/16 2,600 2,620 2,552 2,620 102,400
2026/01/15 2,580 2,627 2,580 2,609 115,000
2026/01/14 2,540 2,598 2,523 2,592 144,100
2026/01/13 2,497 2,539 2,482 2,518 236,300
2026/01/09 2,459 2,463 2,430 2,430 95,600
2026/01/08 2,421 2,491 2,415 2,429 125,500
2026/01/07 2,410 2,460 2,390 2,433 153,700
2026/01/06 2,483 2,490 2,410 2,417 280,900
2026/01/05 2,400 2,450 2,392 2,433 202,100
2025/12/30 2,394 2,427 2,369 2,373 141,000
2025/12/29 2,360 2,398 2,360 2,398 101,500
2025/12/26 2,380 2,387 2,340 2,358 81,500
2025/12/25 2,379 2,379 2,347 2,379 98,600
2025/12/24 2,365 2,372 2,346 2,364 87,600
2025/12/23 2,363 2,379 2,354 2,368 63,200
2025/12/22 2,385 2,396 2,370 2,375 83,500
2025/12/19 2,329 2,371 2,320 2,354 135,200
2025/12/18 2,332 2,345 2,293 2,318 89,300
2025/12/17 2,341 2,363 2,308 2,362 110,500
2025/12/16 2,417 2,417 2,309 2,321 171,400
2025/12/15 2,394 2,424 2,361 2,424 145,300
2025/12/12 2,337 2,389 2,320 2,389 172,600
2025/12/11 2,340 2,356 2,286 2,287 124,800
2025/12/10 2,337 2,346 2,311 2,333 119,400
2025/12/09 2,339 2,355 2,301 2,314 120,600
2025/12/08 2,310 2,367 2,302 2,339 159,400
2025/12/05 2,290 2,330 2,288 2,293 169,100
2025/12/04 2,274 2,308 2,270 2,292 133,400
2025/12/03 2,335 2,347 2,257 2,274 151,400
2025/12/02 2,326 2,361 2,305 2,333 158,900
2025/12/01 2,441 2,448 2,350 2,356 197,100
2025/11/28 2,393 2,450 2,393 2,441 216,100
2025/11/27 2,365 2,413 2,341 2,389 200,000
2025/11/26 2,310 2,379 2,305 2,358 228,600
2025/11/25 2,272 2,333 2,250 2,309 179,600
2025/11/21 2,266 2,281 2,206 2,222 214,000
2025/11/20 2,244 2,336 2,229 2,316 357,600
2025/11/19 2,155 2,180 2,125 2,154 306,500
2025/11/18 2,172 2,230 2,160 2,171 251,300
2025/11/17 2,180 2,185 2,144 2,180 204,600
2025/11/14 2,200 2,209 2,161 2,186 246,100
2025/11/13 2,220 2,262 2,220 2,237 159,700
2025/11/12 2,219 2,287 2,216 2,236 264,400
2025/11/11 2,241 2,275 2,201 2,227 236,600
2025/11/10 2,200 2,238 2,134 2,236 436,400
2025/11/07 2,398 2,442 2,110 2,187 906,500
2025/11/06 2,457 2,514 2,443 2,498 365,300
2025/11/05 2,327 2,470 2,287 2,457 665,100
2025/11/04 2,350 2,431 2,316 2,427 480,300
2025/10/31 2,333 2,334 2,284 2,305 131,700
2025/10/30 2,287 2,329 2,271 2,311 178,100
2025/10/29 2,318 2,343 2,252 2,270 208,700
2025/10/28 2,381 2,388 2,280 2,286 344,100
2025/10/27 2,341 2,367 2,327 2,331 178,600
2025/10/24 2,301 2,313 2,276 2,296 156,400
2025/10/23 2,200 2,277 2,189 2,277 151,700
2025/10/22 2,239 2,239 2,183 2,229 212,800
2025/10/21 2,314 2,329 2,238 2,240 243,000
2025/10/20 2,314 2,324 2,251 2,311 335,900
2025/10/17 2,255 2,276 2,226 2,242 238,300
2025/10/16 2,264 2,284 2,236 2,269 291,300
2025/10/15 2,144 2,229 2,144 2,214 207,300
2025/10/14 2,134 2,183 2,100 2,117 330,900
2025/10/10 2,223 2,255 2,150 2,155 415,600
2025/10/09 2,233 2,250 2,190 2,250 279,700
2025/10/08 2,110 2,252 2,110 2,210 372,900
2025/10/07 2,106 2,180 2,086 2,110 405,300
2025/10/06 2,014 2,097 2,010 2,084 484,100
2025/10/03 1,887 1,938 1,887 1,920 121,900
2025/10/02 1,899 1,926 1,871 1,886 135,200
2025/10/01 1,960 1,966 1,873 1,898 303,200
2025/09/30 1,984 1,994 1,945 1,978 223,700
2025/09/29 1,920 1,983 1,903 1,982 205,800
2025/09/29 1 -> 3.00 分割
2025/09/26 5,850 6,040 5,840 5,990 90,500
2025/09/25 5,850 5,850 5,790 5,820 32,500
2025/09/24 5,750 5,800 5,700 5,800 39,900
2025/09/22 5,770 5,810 5,710 5,740 44,000
2025/09/19 5,750 5,780 5,630 5,730 79,800
2025/09/18 5,760 5,780 5,710 5,710 50,800
2025/09/17 5,910 5,910 5,760 5,780 61,900
2025/09/16 5,970 5,970 5,880 5,910 29,600
2025/09/12 5,910 5,990 5,900 5,900 31,300
2025/09/11 5,930 5,990 5,870 5,910 42,400
2025/09/10 5,940 5,970 5,890 5,930 32,500
2025/09/09 6,050 6,070 5,910 5,920 37,600
2025/09/08 5,990 6,010 5,930 5,980 43,000
2025/09/05 5,870 5,950 5,810 5,930 34,000
2025/09/04 5,810 5,860 5,790 5,840 24,000
2025/09/03 5,830 5,920 5,790 5,840 38,000
2025/09/02 5,830 5,870 5,810 5,830 30,400
2025/09/01 5,860 5,880 5,760 5,800 32,200
2025/08/29 5,840 5,890 5,800 5,870 38,700
2025/08/28 5,770 5,820 5,750 5,790 22,600
2025/08/27 5,830 5,830 5,740 5,770 29,900
2025/08/26 5,930 5,940 5,800 5,800 44,300
2025/08/25 5,940 5,950 5,880 5,940 36,000
2025/08/22 5,900 5,910 5,850 5,910 33,900
2025/08/21 5,800 5,900 5,780 5,860 53,000
2025/08/20 5,830 5,850 5,770 5,850 55,200
2025/08/19 5,780 5,920 5,780 5,890 108,400
2025/08/18 5,810 5,830 5,720 5,760 97,300
2025/08/15 5,740 5,790 5,700 5,780 38,600
2025/08/14 5,780 5,800 5,650 5,740 60,400
2025/08/13 5,740 5,800 5,670 5,760 90,300
2025/08/12 5,790 5,790 5,650 5,680 114,500
2025/08/08 6,000 6,020 5,680 5,750 237,800
2025/08/07 5,650 6,130 5,550 6,030 256,600
2025/08/06 5,350 5,630 5,330 5,590 143,900
2025/08/05 5,300 5,370 5,250 5,310 103,200
2025/08/04 5,180 5,300 5,150 5,300 69,200
2025/08/01 5,240 5,290 5,170 5,250 76,100
2025/07/31 5,210 5,260 5,190 5,200 40,100
2025/07/30 5,190 5,230 5,150 5,180 52,800
2025/07/29 5,180 5,210 5,130 5,190 52,700
2025/07/28 5,250 5,260 5,160 5,180 76,200
2025/07/25 5,320 5,320 5,190 5,260 137,100
2025/07/24 5,260 5,380 5,240 5,310 151,500
2025/07/23 5,190 5,280 5,120 5,220 165,000
2025/07/22 4,920 5,190 4,905 5,110 210,900
2025/07/18 4,905 4,905 4,840 4,855 27,400
2025/07/17 4,845 4,910 4,815 4,895 39,600
2025/07/16 4,810 4,915 4,790 4,845 69,100
2025/07/15 4,765 4,765 4,730 4,750 14,200
2025/07/14 4,740 4,770 4,715 4,755 24,600
2025/07/11 4,800 4,805 4,720 4,720 22,500
2025/07/10 4,830 4,830 4,750 4,755 41,500
2025/07/09 4,815 4,905 4,810 4,825 72,100
2025/07/08 4,720 4,800 4,720 4,785 38,200
2025/07/07 4,775 4,775 4,670 4,715 34,100
2025/07/04 4,710 4,780 4,710 4,770 29,100
2025/07/03 4,695 4,765 4,695 4,700 36,200
2025/07/02 4,640 4,725 4,630 4,695 33,600
2025/07/01 4,665 4,670 4,630 4,645 19,400

このページの先頭へ