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
2018/12/28 1,520 1,530 1,504 1,519 11,800
2018/12/27 1,485 1,516 1,457 1,510 24,900
2018/12/26 1,392 1,446 1,390 1,412 23,500
2018/12/25 1,409 1,443 1,386 1,392 41,800
2018/12/21 1,475 1,486 1,437 1,462 50,900
2018/12/20 1,534 1,540 1,475 1,484 39,000
2018/12/19 1,531 1,549 1,518 1,534 19,600
2018/12/18 1,530 1,567 1,528 1,531 26,000
2018/12/17 1,550 1,577 1,546 1,550 18,500
2018/12/14 1,561 1,573 1,542 1,547 37,900
2018/12/13 1,527 1,565 1,527 1,553 20,400
2018/12/12 1,495 1,533 1,495 1,516 33,200
2018/12/11 1,541 1,541 1,471 1,492 31,400
2018/12/10 1,535 1,543 1,520 1,530 18,600
2018/12/07 1,519 1,545 1,513 1,533 30,000
2018/12/06 1,567 1,577 1,518 1,537 36,900
2018/12/05 1,600 1,601 1,567 1,580 31,400
2018/12/04 1,665 1,666 1,620 1,624 26,000
2018/12/03 1,650 1,679 1,647 1,675 22,600
2018/11/30 1,630 1,661 1,602 1,647 28,400
2018/11/29 1,611 1,649 1,611 1,636 31,900
2018/11/28 1,606 1,616 1,595 1,605 22,700
2018/11/27 1,600 1,611 1,595 1,606 23,000
2018/11/26 1,570 1,594 1,570 1,593 16,000
2018/11/22 1,576 1,595 1,571 1,595 32,600
2018/11/21 1,587 1,598 1,574 1,587 28,300
2018/11/20 1,629 1,632 1,609 1,622 15,300
2018/11/19 1,627 1,644 1,618 1,634 14,600
2018/11/16 1,656 1,662 1,621 1,623 16,900
2018/11/15 1,674 1,683 1,650 1,660 11,400
2018/11/14 1,695 1,717 1,673 1,675 18,300
2018/11/13 1,782 1,782 1,705 1,709 24,500
2018/11/12 1,793 1,810 1,770 1,806 18,900
2018/11/09 1,787 1,807 1,778 1,795 26,000
2018/11/08 1,801 1,824 1,795 1,796 15,900
2018/11/07 1,841 1,842 1,782 1,788 31,300
2018/11/06 1,818 1,900 1,813 1,842 32,200
2018/11/05 1,780 1,819 1,779 1,805 14,800
2018/11/02 1,794 1,833 1,771 1,808 26,100
2018/11/01 1,784 1,813 1,777 1,799 23,300
2018/10/31 1,749 1,784 1,735 1,784 23,100
2018/10/30 1,650 1,750 1,643 1,728 71,300
2018/10/29 1,671 1,709 1,669 1,673 23,600
2018/10/26 1,695 1,702 1,642 1,668 35,600
2018/10/25 1,760 1,761 1,690 1,694 41,700
2018/10/24 1,796 1,806 1,765 1,800 26,200
2018/10/23 1,851 1,851 1,791 1,791 29,300
2018/10/22 1,826 1,868 1,814 1,853 29,900
2018/10/19 1,863 1,865 1,817 1,828 26,300
2018/10/18 1,888 1,895 1,867 1,877 20,900
2018/10/17 1,851 1,888 1,850 1,880 26,300
2018/10/16 1,820 1,854 1,805 1,850 24,400
2018/10/15 1,900 1,900 1,823 1,824 30,700
2018/10/12 1,830 1,896 1,819 1,883 31,200
2018/10/11 1,871 1,871 1,817 1,832 64,100
2018/10/10 1,903 1,939 1,892 1,900 25,100
2018/10/09 1,935 1,936 1,885 1,901 45,400
2018/10/05 1,965 1,985 1,951 1,954 24,700
2018/10/04 1,974 2,030 1,974 1,989 25,500
2018/10/03 2,023 2,023 1,967 1,967 22,700
2018/10/02 2,054 2,075 2,010 2,020 26,000
2018/10/01 1,999 2,046 1,990 2,041 19,000
2018/09/28 2,013 2,036 1,999 2,007 38,200
2018/09/27 2,100 2,100 1,976 1,992 29,700
2018/09/26 2,089 2,116 2,075 2,100 19,200
2018/09/25 2,085 2,107 2,051 2,106 33,000
2018/09/21 2,008 2,055 2,002 2,042 33,900
2018/09/20 2,015 2,027 1,982 2,005 17,400
2018/09/19 1,983 2,049 1,969 2,001 36,800
2018/09/18 1,928 1,969 1,924 1,960 20,600
2018/09/14 1,921 1,965 1,921 1,948 34,900
2018/09/13 1,901 1,943 1,901 1,918 9,700
2018/09/12 1,945 1,945 1,878 1,903 28,300
2018/09/11 1,955 1,955 1,929 1,947 14,200
2018/09/10 1,936 1,961 1,933 1,955 13,700
2018/09/07 1,922 1,958 1,900 1,946 31,400
2018/09/06 1,956 1,956 1,927 1,943 27,000
2018/09/05 1,959 1,978 1,941 1,959 19,200
2018/09/04 1,957 1,992 1,950 1,967 11,300
2018/09/03 2,019 2,019 1,955 1,964 28,900
2018/08/31 2,061 2,069 2,016 2,029 17,700
2018/08/30 2,088 2,093 2,061 2,078 8,000
2018/08/29 2,073 2,105 2,073 2,075 9,900
2018/08/28 2,076 2,109 2,052 2,073 20,900
2018/08/27 2,026 2,092 2,026 2,066 16,100
2018/08/24 2,015 2,040 2,008 2,025 5,100
2018/08/23 2,004 2,027 2,002 2,014 5,800
2018/08/22 1,972 2,017 1,953 2,010 13,300
2018/08/21 2,000 2,016 1,949 1,978 26,800
2018/08/20 2,061 2,061 2,000 2,003 5,900
2018/08/17 1,996 2,057 1,996 2,047 10,400
2018/08/16 2,000 2,010 1,960 1,996 18,500
2018/08/15 2,053 2,056 1,999 2,007 13,600
2018/08/14 2,004 2,057 1,990 2,052 22,300
2018/08/13 2,063 2,063 1,981 1,990 26,200
2018/08/10 2,109 2,115 2,070 2,076 23,000
2018/08/09 2,084 2,132 2,076 2,104 39,600
2018/08/08 2,127 2,154 2,084 2,084 91,800
2018/08/07 2,262 2,338 2,262 2,311 21,500
2018/08/06 2,281 2,302 2,241 2,248 14,100
2018/08/03 2,313 2,319 2,280 2,281 9,800
2018/08/02 2,365 2,381 2,303 2,313 21,300
2018/08/01 2,393 2,410 2,366 2,369 9,700
2018/07/31 2,425 2,425 2,365 2,374 10,800
2018/07/30 2,446 2,455 2,388 2,429 15,100
2018/07/27 2,422 2,466 2,422 2,449 10,700
2018/07/26 2,396 2,429 2,355 2,418 14,500
2018/07/25 2,331 2,406 2,331 2,360 15,500
2018/07/24 2,342 2,367 2,310 2,330 13,100
2018/07/23 2,300 2,347 2,297 2,340 8,900
2018/07/20 2,331 2,366 2,297 2,304 10,700
2018/07/19 2,299 2,348 2,295 2,327 11,800
2018/07/18 2,358 2,365 2,280 2,316 18,300
2018/07/17 2,295 2,356 2,276 2,332 10,800
2018/07/13 2,308 2,320 2,298 2,309 8,100
2018/07/12 2,308 2,328 2,284 2,290 13,000
2018/07/11 2,320 2,326 2,286 2,291 11,400
2018/07/10 2,293 2,374 2,293 2,332 18,300
2018/07/09 2,257 2,295 2,254 2,295 15,700
2018/07/06 2,257 2,298 2,232 2,276 29,600
2018/07/05 2,296 2,339 2,257 2,271 15,300
2018/07/04 2,272 2,332 2,264 2,296 22,100
2018/07/03 2,337 2,384 2,295 2,309 29,800
2018/07/02 2,417 2,451 2,336 2,340 13,700
2018/06/29 2,385 2,444 2,365 2,416 22,100
2018/06/28 2,385 2,452 2,385 2,404 11,800
2018/06/27 2,395 2,442 2,375 2,421 19,300
2018/06/26 2,398 2,450 2,389 2,415 16,400
2018/06/25 2,463 2,502 2,431 2,448 9,700
2018/06/22 2,497 2,532 2,427 2,463 37,500
2018/06/21 2,540 2,569 2,519 2,531 11,000
2018/06/20 2,563 2,563 2,503 2,540 24,100
2018/06/19 2,581 2,620 2,546 2,554 17,500
2018/06/18 2,653 2,653 2,595 2,596 12,600
2018/06/15 2,701 2,701 2,659 2,670 15,600
2018/06/14 2,700 2,710 2,676 2,679 13,200
2018/06/13 2,717 2,731 2,690 2,721 14,000
2018/06/12 2,753 2,757 2,712 2,712 8,600
2018/06/11 2,747 2,774 2,733 2,749 8,500
2018/06/08 2,736 2,770 2,732 2,747 21,100
2018/06/07 2,746 2,774 2,746 2,753 11,600
2018/06/06 2,756 2,756 2,716 2,739 23,200
2018/06/05 2,838 2,838 2,750 2,765 18,100
2018/06/04 2,751 2,860 2,751 2,834 11,500
2018/06/01 2,692 2,780 2,690 2,759 17,800
2018/05/31 2,722 2,733 2,712 2,729 15,100
2018/05/30 2,750 2,753 2,705 2,712 19,900
2018/05/29 2,772 2,797 2,757 2,794 14,000
2018/05/28 2,831 2,832 2,781 2,806 15,700
2018/05/25 2,824 2,850 2,814 2,818 11,300
2018/05/24 2,857 2,857 2,825 2,834 21,300
2018/05/23 2,867 2,907 2,849 2,865 18,600
2018/05/22 2,912 2,946 2,872 2,882 17,900
2018/05/21 2,906 2,926 2,890 2,912 17,700
2018/05/18 2,879 2,912 2,862 2,906 20,500
2018/05/17 2,898 2,898 2,872 2,884 8,400
2018/05/16 2,890 2,905 2,857 2,879 16,000
2018/05/15 2,936 2,940 2,881 2,898 16,900
2018/05/14 2,905 2,926 2,877 2,917 18,600
2018/05/11 2,898 2,904 2,859 2,903 18,000
2018/05/10 2,879 2,906 2,851 2,875 24,200
2018/05/09 2,848 2,980 2,829 2,879 105,200
2018/05/08 2,767 2,817 2,719 2,801 47,400
2018/05/07 2,755 2,799 2,729 2,799 15,600
2018/05/02 2,749 2,769 2,723 2,766 9,700
2018/05/01 2,733 2,754 2,718 2,749 9,700
2018/04/27 2,818 2,818 2,756 2,776 13,100
2018/04/26 2,800 2,821 2,763 2,821 24,600
2018/04/25 2,753 2,797 2,753 2,797 11,600
2018/04/24 2,766 2,795 2,754 2,795 17,600
2018/04/23 2,749 2,775 2,746 2,768 12,800
2018/04/20 2,819 2,819 2,734 2,746 16,100
2018/04/19 2,765 2,840 2,765 2,805 24,100
2018/04/18 2,747 2,777 2,737 2,765 16,100
2018/04/17 2,783 2,802 2,718 2,748 17,500
2018/04/16 2,810 2,847 2,783 2,796 16,900
2018/04/13 2,743 2,803 2,743 2,798 36,200
2018/04/12 2,712 2,767 2,687 2,723 25,300
2018/04/11 2,725 2,743 2,687 2,730 19,900
2018/04/10 2,620 2,726 2,604 2,715 24,100
2018/04/09 2,642 2,642 2,586 2,605 29,500
2018/04/06 2,680 2,680 2,620 2,653 24,600
2018/04/05 2,703 2,703 2,656 2,664 27,100
2018/04/04 2,698 2,704 2,645 2,688 24,100
2018/04/03 2,688 2,704 2,638 2,675 19,300
2018/04/02 2,700 2,732 2,671 2,697 23,300
2018/03/30 2,669 2,688 2,628 2,664 29,400
2018/03/29 2,660 2,660 2,581 2,628 19,500
2018/03/28 2,684 2,730 2,579 2,613 52,100
2018/03/27 2,581 2,675 2,581 2,669 48,400
2018/03/26 2,500 2,532 2,430 2,529 33,700
2018/03/23 2,597 2,597 2,508 2,523 56,500
2018/03/22 2,614 2,707 2,614 2,702 30,100
2018/03/20 2,655 2,673 2,571 2,618 55,600
2018/03/19 2,727 2,772 2,625 2,651 71,000
2018/03/16 2,671 2,674 2,639 2,664 38,700
2018/03/15 2,706 2,714 2,628 2,671 14,400
2018/03/14 2,682 2,734 2,673 2,706 22,500
2018/03/13 2,686 2,722 2,653 2,717 42,300
2018/03/12 2,609 2,732 2,609 2,694 32,500
2018/03/09 2,600 2,612 2,556 2,593 52,300
2018/03/08 2,547 2,581 2,541 2,571 36,200
2018/03/07 2,603 2,622 2,523 2,535 49,800
2018/03/06 2,669 2,711 2,591 2,599 60,800
2018/03/05 2,715 2,763 2,665 2,673 61,900
2018/03/02 2,623 2,744 2,619 2,724 51,600
2018/03/01 2,693 2,748 2,690 2,713 63,800
2018/02/28 2,737 2,767 2,710 2,714 55,400
2018/02/27 2,731 2,758 2,688 2,729 53,900
2018/02/26 2,649 2,742 2,647 2,730 67,900
2018/02/23 2,583 2,638 2,575 2,630 44,400
2018/02/22 2,670 2,683 2,551 2,594 68,800
2018/02/21 2,645 2,721 2,611 2,674 57,100
2018/02/20 2,568 2,650 2,546 2,645 64,500
2018/02/19 2,411 2,587 2,411 2,584 83,700
2018/02/16 2,401 2,431 2,382 2,405 51,200
2018/02/15 2,307 2,417 2,286 2,391 92,200
2018/02/14 2,252 2,315 2,251 2,306 138,600
2018/02/13 2,422 2,525 2,248 2,251 228,000
2018/02/09 2,633 2,696 2,610 2,691 73,800
2018/02/08 2,730 2,802 2,722 2,770 56,700
2018/02/07 2,803 2,853 2,723 2,723 52,700
2018/02/06 2,721 2,765 2,595 2,683 96,600
2018/02/05 2,888 2,912 2,862 2,893 44,300
2018/02/02 2,971 2,976 2,913 2,961 43,800
2018/02/01 2,940 2,987 2,933 2,987 45,800
2018/01/31 2,964 2,988 2,930 2,944 55,300
2018/01/30 3,065 3,070 2,977 2,994 33,800
2018/01/29 3,025 3,095 3,010 3,065 42,900
2018/01/26 2,995 3,020 2,971 3,005 31,600
2018/01/25 3,015 3,025 3,000 3,005 21,900
2018/01/24 3,055 3,085 3,030 3,030 18,100
2018/01/23 3,040 3,075 3,035 3,055 25,500
2018/01/22 3,015 3,045 2,961 3,040 32,800
2018/01/19 3,015 3,045 3,010 3,035 21,400
2018/01/18 3,100 3,100 2,999 3,000 37,200
2018/01/17 3,060 3,070 3,025 3,040 31,900
2018/01/16 3,095 3,100 3,050 3,070 37,800
2018/01/15 3,145 3,165 3,085 3,095 25,700
2018/01/12 3,120 3,160 3,105 3,120 40,900
2018/01/11 3,130 3,155 3,105 3,145 42,700
2018/01/10 3,250 3,250 3,155 3,155 54,800
2018/01/09 3,280 3,350 3,230 3,265 63,000
2018/01/05 3,220 3,275 3,195 3,265 80,400
2018/01/04 3,080 3,185 3,080 3,185 94,500

このページの先頭へ