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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/30 | 4,700 | 4,795 | 4,650 | 4,665 | 48,200 |
| 2025/06/27 | 4,585 | 4,665 | 4,585 | 4,660 | 53,500 |
| 2025/06/26 | 4,580 | 4,615 | 4,545 | 4,580 | 28,000 |
| 2025/06/25 | 4,590 | 4,600 | 4,515 | 4,545 | 38,200 |
| 2025/06/24 | 4,585 | 4,595 | 4,535 | 4,535 | 27,300 |
| 2025/06/23 | 4,590 | 4,590 | 4,540 | 4,540 | 20,800 |
| 2025/06/20 | 4,545 | 4,595 | 4,535 | 4,560 | 47,900 |
| 2025/06/19 | 4,580 | 4,580 | 4,535 | 4,555 | 33,300 |
| 2025/06/18 | 4,640 | 4,640 | 4,565 | 4,585 | 66,500 |
| 2025/06/17 | 4,605 | 4,710 | 4,555 | 4,670 | 119,500 |
| 2025/06/16 | 4,510 | 4,550 | 4,495 | 4,500 | 18,100 |
| 2025/06/13 | 4,480 | 4,515 | 4,460 | 4,510 | 39,200 |
| 2025/06/12 | 4,520 | 4,550 | 4,485 | 4,490 | 31,700 |
| 2025/06/11 | 4,570 | 4,580 | 4,485 | 4,505 | 49,900 |
| 2025/06/10 | 4,595 | 4,625 | 4,580 | 4,580 | 34,600 |
| 2025/06/09 | 4,605 | 4,675 | 4,570 | 4,595 | 45,700 |
| 2025/06/06 | 4,610 | 4,640 | 4,570 | 4,600 | 45,800 |
| 2025/06/05 | 4,600 | 4,660 | 4,585 | 4,610 | 44,500 |
| 2025/06/04 | 4,650 | 4,665 | 4,600 | 4,625 | 61,700 |
| 2025/06/03 | 4,765 | 4,785 | 4,630 | 4,630 | 69,800 |
| 2025/06/02 | 4,720 | 4,860 | 4,700 | 4,760 | 80,300 |
| 2025/05/30 | 4,680 | 4,755 | 4,680 | 4,740 | 53,400 |
| 2025/05/29 | 4,685 | 4,725 | 4,650 | 4,705 | 55,600 |
| 2025/05/28 | 4,600 | 4,745 | 4,590 | 4,660 | 96,400 |
| 2025/05/27 | 4,530 | 4,565 | 4,500 | 4,565 | 30,000 |
| 2025/05/26 | 4,505 | 4,545 | 4,500 | 4,530 | 34,200 |
| 2025/05/23 | 4,480 | 4,525 | 4,470 | 4,505 | 58,400 |
| 2025/05/22 | 4,485 | 4,525 | 4,435 | 4,475 | 64,800 |
| 2025/05/21 | 4,505 | 4,540 | 4,470 | 4,530 | 48,200 |
| 2025/05/20 | 4,580 | 4,610 | 4,495 | 4,505 | 95,500 |
| 2025/05/19 | 4,575 | 4,590 | 4,500 | 4,580 | 80,700 |
| 2025/05/16 | 4,600 | 4,630 | 4,500 | 4,605 | 79,900 |
| 2025/05/15 | 4,565 | 4,610 | 4,515 | 4,575 | 54,000 |
| 2025/05/14 | 4,585 | 4,640 | 4,430 | 4,615 | 90,400 |
| 2025/05/13 | 4,365 | 4,585 | 4,335 | 4,585 | 195,300 |
| 2025/05/12 | 4,495 | 4,570 | 4,225 | 4,355 | 202,400 |
| 2025/05/09 | 4,445 | 4,515 | 4,445 | 4,490 | 66,700 |
| 2025/05/08 | 4,440 | 4,460 | 4,350 | 4,435 | 65,700 |
| 2025/05/07 | 4,350 | 4,475 | 4,320 | 4,430 | 69,100 |
| 2025/05/02 | 4,330 | 4,345 | 4,300 | 4,330 | 52,100 |
| 2025/05/01 | 4,375 | 4,375 | 4,305 | 4,305 | 39,700 |
| 2025/04/30 | 4,350 | 4,390 | 4,330 | 4,390 | 41,900 |
| 2025/04/28 | 4,330 | 4,395 | 4,330 | 4,345 | 40,800 |
| 2025/04/25 | 4,295 | 4,375 | 4,265 | 4,330 | 74,700 |
| 2025/04/24 | 4,280 | 4,295 | 4,230 | 4,240 | 32,900 |
| 2025/04/23 | 4,265 | 4,295 | 4,205 | 4,235 | 64,000 |
| 2025/04/22 | 4,150 | 4,195 | 4,135 | 4,175 | 32,800 |
| 2025/04/21 | 4,230 | 4,230 | 4,125 | 4,160 | 50,000 |
| 2025/04/18 | 4,155 | 4,245 | 4,150 | 4,245 | 31,000 |
| 2025/04/17 | 4,110 | 4,150 | 4,095 | 4,140 | 23,200 |
| 2025/04/16 | 4,180 | 4,195 | 4,070 | 4,105 | 41,700 |
| 2025/04/15 | 4,200 | 4,205 | 4,155 | 4,165 | 36,000 |
| 2025/04/14 | 4,180 | 4,185 | 4,135 | 4,150 | 40,200 |
| 2025/04/11 | 4,020 | 4,160 | 3,985 | 4,160 | 68,400 |
| 2025/04/10 | 4,270 | 4,270 | 4,145 | 4,160 | 80,300 |
| 2025/04/09 | 4,015 | 4,020 | 3,865 | 3,940 | 123,400 |
| 2025/04/08 | 3,980 | 4,115 | 3,980 | 4,085 | 122,900 |
| 2025/04/07 | 3,585 | 3,850 | 3,585 | 3,735 | 230,800 |
| 2025/04/04 | 4,125 | 4,195 | 3,840 | 3,935 | 201,000 |
| 2025/04/03 | 4,200 | 4,320 | 4,165 | 4,250 | 122,800 |
| 2025/04/02 | 4,330 | 4,370 | 4,260 | 4,340 | 65,000 |
| 2025/04/01 | 4,395 | 4,400 | 4,300 | 4,300 | 82,700 |
| 2025/03/31 | 4,410 | 4,415 | 4,305 | 4,325 | 110,700 |
| 2025/03/28 | 4,535 | 4,565 | 4,500 | 4,515 | 77,100 |
| 2025/03/27 | 4,665 | 4,700 | 4,620 | 4,670 | 119,800 |
| 2025/03/26 | 4,700 | 4,710 | 4,555 | 4,690 | 96,300 |
| 2025/03/25 | 4,760 | 4,760 | 4,655 | 4,670 | 70,700 |
| 2025/03/24 | 4,785 | 4,820 | 4,690 | 4,690 | 124,800 |
| 2025/03/21 | 4,875 | 4,905 | 4,840 | 4,855 | 88,400 |
| 2025/03/19 | 4,735 | 4,955 | 4,705 | 4,915 | 159,700 |
| 2025/03/18 | 4,780 | 4,890 | 4,685 | 4,715 | 133,300 |
| 2025/03/17 | 4,650 | 4,765 | 4,615 | 4,735 | 100,200 |
| 2025/03/14 | 4,515 | 4,715 | 4,500 | 4,615 | 140,800 |
| 2025/03/13 | 4,505 | 4,690 | 4,475 | 4,495 | 104,700 |
| 2025/03/12 | 4,530 | 4,540 | 4,490 | 4,495 | 44,100 |
| 2025/03/11 | 4,545 | 4,550 | 4,390 | 4,530 | 126,000 |
| 2025/03/10 | 4,640 | 4,695 | 4,585 | 4,615 | 97,600 |
| 2025/03/07 | 4,565 | 4,670 | 4,515 | 4,640 | 117,400 |
| 2025/03/06 | 4,585 | 4,730 | 4,585 | 4,620 | 141,300 |
| 2025/03/05 | 4,560 | 4,630 | 4,515 | 4,535 | 95,200 |
| 2025/03/04 | 4,500 | 4,650 | 4,445 | 4,615 | 92,500 |
| 2025/03/03 | 4,545 | 4,560 | 4,505 | 4,540 | 83,300 |
| 2025/02/28 | 4,425 | 4,500 | 4,370 | 4,475 | 110,700 |
| 2025/02/27 | 4,340 | 4,480 | 4,290 | 4,460 | 112,300 |
| 2025/02/26 | 4,380 | 4,405 | 4,255 | 4,320 | 129,700 |
| 2025/02/25 | 4,370 | 4,420 | 4,330 | 4,405 | 87,600 |
| 2025/02/21 | 4,375 | 4,400 | 4,340 | 4,370 | 79,300 |
| 2025/02/20 | 4,490 | 4,500 | 4,390 | 4,400 | 89,900 |
| 2025/02/19 | 4,585 | 4,615 | 4,440 | 4,460 | 129,600 |
| 2025/02/18 | 4,745 | 4,760 | 4,590 | 4,595 | 134,500 |
| 2025/02/17 | 4,800 | 4,900 | 4,750 | 4,770 | 85,200 |
| 2025/02/14 | 4,880 | 5,010 | 4,750 | 4,835 | 167,600 |
| 2025/02/13 | 4,785 | 4,950 | 4,580 | 4,875 | 284,100 |
| 2025/02/12 | 4,680 | 4,805 | 4,680 | 4,735 | 140,500 |
| 2025/02/10 | 4,650 | 4,680 | 4,610 | 4,620 | 65,600 |
| 2025/02/07 | 4,635 | 4,650 | 4,610 | 4,630 | 58,800 |
| 2025/02/06 | 4,615 | 4,645 | 4,595 | 4,600 | 43,600 |
| 2025/02/05 | 4,600 | 4,645 | 4,555 | 4,615 | 61,600 |
| 2025/02/04 | 4,610 | 4,655 | 4,540 | 4,585 | 106,500 |
| 2025/02/03 | 4,530 | 4,560 | 4,505 | 4,540 | 88,000 |
| 2025/01/31 | 4,520 | 4,560 | 4,495 | 4,525 | 42,700 |
| 2025/01/30 | 4,475 | 4,545 | 4,425 | 4,540 | 67,500 |
| 2025/01/29 | 4,455 | 4,480 | 4,390 | 4,475 | 56,900 |
| 2025/01/28 | 4,360 | 4,420 | 4,320 | 4,390 | 50,100 |
| 2025/01/27 | 4,450 | 4,485 | 4,360 | 4,370 | 70,400 |
| 2025/01/24 | 4,390 | 4,420 | 4,340 | 4,395 | 53,400 |
| 2025/01/23 | 4,390 | 4,415 | 4,340 | 4,370 | 53,500 |
| 2025/01/22 | 4,345 | 4,390 | 4,320 | 4,365 | 57,700 |
| 2025/01/21 | 4,320 | 4,325 | 4,270 | 4,295 | 47,500 |
| 2025/01/20 | 4,355 | 4,360 | 4,300 | 4,300 | 45,800 |
| 2025/01/17 | 4,330 | 4,370 | 4,285 | 4,335 | 64,600 |
| 2025/01/16 | 4,400 | 4,455 | 4,315 | 4,400 | 126,900 |
| 2025/01/15 | 4,355 | 4,375 | 4,300 | 4,340 | 67,200 |
| 2025/01/14 | 4,385 | 4,415 | 4,295 | 4,345 | 112,600 |
| 2025/01/10 | 4,455 | 4,530 | 4,445 | 4,455 | 66,500 |
| 2025/01/09 | 4,570 | 4,575 | 4,445 | 4,450 | 89,100 |
| 2025/01/08 | 4,535 | 4,620 | 4,505 | 4,570 | 69,800 |
| 2025/01/07 | 4,675 | 4,675 | 4,575 | 4,575 | 76,400 |
| 2025/01/06 | 4,810 | 4,810 | 4,635 | 4,635 | 166,800 |
| 2024/12/30 | 4,910 | 4,955 | 4,820 | 4,850 | 75,000 |
| 2024/12/27 | 4,910 | 4,950 | 4,865 | 4,910 | 60,600 |
| 2024/12/26 | 4,840 | 4,885 | 4,780 | 4,880 | 50,400 |
| 2024/12/25 | 4,850 | 4,850 | 4,785 | 4,840 | 50,800 |
| 2024/12/24 | 4,965 | 4,965 | 4,835 | 4,875 | 43,100 |
| 2024/12/23 | 4,830 | 4,935 | 4,825 | 4,900 | 49,500 |
| 2024/12/20 | 4,855 | 4,955 | 4,845 | 4,845 | 73,500 |
| 2024/12/19 | 4,830 | 4,880 | 4,765 | 4,855 | 79,000 |
| 2024/12/18 | 4,850 | 5,050 | 4,790 | 4,875 | 205,300 |
| 2024/12/17 | 4,680 | 4,815 | 4,655 | 4,720 | 190,900 |
| 2024/12/16 | 4,500 | 4,750 | 4,500 | 4,735 | 714,400 |
| 2024/12/13 | 4,475 | 4,485 | 4,410 | 4,430 | 113,100 |
| 2024/12/12 | 4,480 | 4,540 | 4,430 | 4,495 | 127,200 |
| 2024/12/11 | 4,440 | 4,520 | 4,430 | 4,460 | 148,500 |
| 2024/12/10 | 4,525 | 4,610 | 4,445 | 4,445 | 322,000 |
| 2024/12/09 | 4,585 | 4,650 | 4,525 | 4,530 | 368,600 |
| 2024/12/06 | 4,700 | 4,700 | 4,615 | 4,615 | 114,400 |
| 2024/12/05 | 4,740 | 4,845 | 4,715 | 4,715 | 84,400 |
| 2024/12/04 | 4,915 | 4,940 | 4,675 | 4,720 | 196,100 |
| 2024/12/03 | 4,700 | 5,020 | 4,660 | 4,925 | 338,200 |
| 2024/12/02 | 4,830 | 4,840 | 4,705 | 4,840 | 50,500 |
| 2024/11/29 | 4,785 | 4,835 | 4,765 | 4,825 | 22,400 |
| 2024/11/28 | 4,700 | 4,785 | 4,700 | 4,785 | 44,800 |
| 2024/11/27 | 4,800 | 4,800 | 4,650 | 4,715 | 49,500 |
| 2024/11/26 | 4,895 | 4,940 | 4,755 | 4,845 | 50,700 |
| 2024/11/25 | 4,950 | 4,995 | 4,850 | 4,850 | 73,000 |
| 2024/11/22 | 4,820 | 4,900 | 4,815 | 4,880 | 47,000 |
| 2024/11/21 | 4,800 | 4,865 | 4,760 | 4,815 | 40,900 |
| 2024/11/20 | 4,780 | 4,915 | 4,780 | 4,830 | 91,100 |
| 2024/11/19 | 4,760 | 4,795 | 4,645 | 4,755 | 76,200 |
| 2024/11/18 | 4,695 | 4,800 | 4,685 | 4,740 | 48,500 |
| 2024/11/15 | 4,725 | 4,805 | 4,660 | 4,710 | 87,400 |
| 2024/11/14 | 4,575 | 4,685 | 4,495 | 4,655 | 102,600 |
| 2024/11/13 | 4,445 | 4,605 | 4,395 | 4,595 | 171,700 |
| 2024/11/12 | 4,115 | 4,460 | 4,110 | 4,390 | 299,100 |
| 2024/11/11 | 4,020 | 4,080 | 4,015 | 4,055 | 54,000 |
| 2024/11/08 | 4,050 | 4,080 | 4,010 | 4,050 | 58,800 |
| 2024/11/07 | 3,940 | 4,050 | 3,920 | 3,995 | 82,800 |
| 2024/11/06 | 3,845 | 3,910 | 3,800 | 3,880 | 54,200 |
| 2024/11/05 | 3,840 | 3,845 | 3,775 | 3,845 | 33,200 |
| 2024/11/01 | 3,875 | 3,875 | 3,770 | 3,770 | 60,300 |
| 2024/10/31 | 3,915 | 3,950 | 3,855 | 3,895 | 48,800 |
| 2024/10/30 | 3,900 | 3,950 | 3,895 | 3,900 | 166,700 |
| 2024/10/29 | 3,830 | 3,890 | 3,810 | 3,865 | 29,300 |
| 2024/10/28 | 3,805 | 3,875 | 3,790 | 3,840 | 19,800 |
| 2024/10/25 | 3,860 | 3,865 | 3,775 | 3,790 | 30,800 |
| 2024/10/24 | 3,800 | 3,855 | 3,785 | 3,845 | 31,700 |
| 2024/10/23 | 3,940 | 3,940 | 3,840 | 3,840 | 36,500 |
| 2024/10/22 | 4,010 | 4,010 | 3,920 | 3,920 | 29,700 |
| 2024/10/21 | 4,000 | 4,025 | 3,980 | 4,005 | 31,600 |
| 2024/10/18 | 4,055 | 4,075 | 3,995 | 4,000 | 39,000 |
| 2024/10/17 | 4,095 | 4,125 | 4,030 | 4,095 | 26,900 |
| 2024/10/16 | 4,065 | 4,135 | 4,055 | 4,110 | 30,500 |
| 2024/10/15 | 4,145 | 4,150 | 4,055 | 4,085 | 35,200 |
| 2024/10/11 | 4,140 | 4,140 | 4,065 | 4,075 | 31,000 |
| 2024/10/10 | 4,230 | 4,250 | 4,080 | 4,125 | 33,200 |
| 2024/10/09 | 4,230 | 4,260 | 4,170 | 4,230 | 43,100 |
| 2024/10/08 | 4,050 | 4,190 | 4,050 | 4,165 | 73,100 |
| 2024/10/07 | 4,100 | 4,130 | 4,055 | 4,055 | 46,700 |