7500 西川計測(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,380 | 7,490 | 7,300 | 7,300 | 2,000 | 7,300 |
| 2024-04-25 | 7,000 | 7,310 | 7,000 | 7,180 | 1,500 | 7,180 |
| 2024-04-24 | 6,990 | 6,990 | 6,990 | 6,990 | 100 | 6,990 |
| 2024-04-23 | 6,980 | 6,980 | 6,980 | 6,980 | 400 | 6,980 |
| 2024-04-22 | 6,980 | 6,980 | 6,980 | 6,980 | 100 | 6,980 |
| 2024-04-19 | - | - | - | 6,950 | - | 6,950 |
| 2024-04-18 | 6,950 | 6,950 | 6,950 | 6,950 | 100 | 6,950 |
| 2024-04-17 | 6,850 | 6,850 | 6,850 | 6,850 | 100 | 6,850 |
| 2024-04-16 | 6,950 | 6,950 | 6,850 | 6,950 | 300 | 6,950 |
| 2024-04-15 | 6,950 | 6,990 | 6,850 | 6,990 | 600 | 6,990 |
| 2024-04-12 | 7,050 | 7,050 | 6,950 | 6,950 | 1,500 | 6,950 |
| 2024-04-11 | 7,020 | 7,050 | 7,010 | 7,050 | 800 | 7,050 |
| 2024-04-10 | 7,020 | 7,020 | 7,020 | 7,020 | 500 | 7,020 |
| 2024-04-09 | 6,880 | 6,880 | 6,880 | 6,880 | 100 | 6,880 |
| 2024-04-08 | 7,030 | 7,030 | 6,980 | 6,980 | 400 | 6,980 |
| 2024-04-05 | 6,960 | 7,050 | 6,960 | 7,030 | 300 | 7,030 |
| 2024-04-04 | 7,010 | 7,010 | 6,860 | 6,860 | 200 | 6,860 |
| 2024-04-03 | - | - | - | 6,970 | - | 6,970 |
| 2024-04-02 | 6,970 | 6,980 | 6,970 | 6,970 | 600 | 6,970 |
| 2024-04-01 | 6,910 | 7,050 | 6,910 | 7,000 | 2,100 | 7,000 |
| 2024-03-29 | 6,930 | 6,930 | 6,930 | 6,930 | 200 | 6,930 |
| 2024-03-28 | - | - | - | 6,960 | - | 6,960 |
| 2024-03-27 | 6,960 | 6,960 | 6,960 | 6,960 | 600 | 6,960 |
| 2024-03-26 | 6,960 | 6,960 | 6,960 | 6,960 | 700 | 6,960 |
| 2024-03-25 | 6,920 | 6,920 | 6,820 | 6,920 | 900 | 6,920 |
| 2024-03-22 | 6,920 | 6,920 | 6,730 | 6,920 | 1,800 | 6,920 |
| 2024-03-21 | 6,770 | 6,770 | 6,770 | 6,770 | 200 | 6,770 |
| 2024-03-19 | 6,810 | 6,810 | 6,730 | 6,730 | 200 | 6,730 |
| 2024-03-18 | 6,750 | 6,760 | 6,750 | 6,760 | 400 | 6,760 |
| 2024-03-15 | - | - | - | 6,760 | - | 6,760 |
| 2024-03-14 | - | - | - | 6,760 | - | 6,760 |
| 2024-03-13 | - | - | - | 6,760 | - | 6,760 |
| 2024-03-12 | 6,760 | 6,760 | 6,760 | 6,760 | 100 | 6,760 |
| 2024-03-11 | 6,800 | 6,800 | 6,760 | 6,760 | 400 | 6,760 |
| 2024-03-08 | - | - | - | 6,810 | - | 6,810 |
| 2024-03-07 | 6,910 | 6,910 | 6,810 | 6,810 | 200 | 6,810 |
| 2024-03-06 | - | - | - | 6,910 | - | 6,910 |
| 2024-03-05 | 6,910 | 6,910 | 6,910 | 6,910 | 100 | 6,910 |
| 2024-03-04 | - | - | - | 6,950 | - | 6,950 |
| 2024-03-01 | 6,990 | 6,990 | 6,950 | 6,950 | 300 | 6,950 |
| 2024-02-29 | 7,000 | 7,000 | 6,990 | 6,990 | 1,100 | 6,990 |
| 2024-02-28 | 6,870 | 7,010 | 6,870 | 7,000 | 3,800 | 7,000 |
| 2024-02-27 | 6,890 | 6,890 | 6,890 | 6,890 | 400 | 6,890 |
| 2024-02-26 | 6,870 | 6,870 | 6,770 | 6,870 | 1,500 | 6,870 |
| 2024-02-22 | 6,850 | 6,850 | 6,850 | 6,850 | 100 | 6,850 |
| 2024-02-21 | 6,850 | 6,860 | 6,850 | 6,860 | 700 | 6,860 |
| 2024-02-20 | 6,700 | 6,820 | 6,700 | 6,800 | 600 | 6,800 |
| 2024-02-19 | 6,690 | 6,690 | 6,690 | 6,690 | 200 | 6,690 |
| 2024-02-16 | 6,600 | 6,650 | 6,540 | 6,540 | 1,200 | 6,540 |
| 2024-02-15 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 6,800 |
| 2024-02-14 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 6,750 |
| 2024-02-13 | 6,700 | 6,940 | 6,700 | 6,750 | 1,400 | 6,750 |
| 2024-02-09 | - | - | - | 6,700 | - | 6,700 |
| 2024-02-08 | - | - | - | 6,700 | - | 6,700 |
| 2024-02-07 | - | - | - | 6,700 | - | 6,700 |
| 2024-02-06 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 6,700 |
| 2024-02-05 | - | - | - | 6,700 | - | 6,700 |
| 2024-02-02 | 6,730 | 6,730 | 6,700 | 6,700 | 300 | 6,700 |
| 2024-02-01 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 6,750 |
| 2024-01-31 | 6,600 | 6,750 | 6,600 | 6,750 | 1,500 | 6,750 |
| 2024-01-30 | - | - | - | 6,550 | - | 6,550 |
| 2024-01-29 | - | - | - | 6,550 | - | 6,550 |
| 2024-01-26 | 6,650 | 6,650 | 6,550 | 6,550 | 900 | 6,550 |
| 2024-01-25 | 6,590 | 6,650 | 6,590 | 6,650 | 600 | 6,650 |
| 2024-01-24 | - | - | - | 6,550 | - | 6,550 |
| 2024-01-23 | 6,400 | 6,550 | 6,400 | 6,550 | 600 | 6,550 |
| 2024-01-22 | - | - | - | 6,460 | - | 6,460 |
| 2024-01-19 | - | - | - | 6,460 | - | 6,460 |
| 2024-01-18 | - | - | - | 6,460 | - | 6,460 |
| 2024-01-17 | - | - | - | 6,460 | - | 6,460 |
| 2024-01-16 | - | - | - | 6,460 | - | 6,460 |
| 2024-01-15 | - | - | - | 6,460 | - | 6,460 |
| 2024-01-12 | - | - | - | 6,460 | - | 6,460 |
| 2024-01-11 | - | - | - | 6,460 | - | 6,460 |
| 2024-01-10 | 6,270 | 6,460 | 6,270 | 6,460 | 300 | 6,460 |
| 2024-01-09 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 6,300 |
| 2024-01-05 | 6,300 | 6,350 | 6,300 | 6,350 | 200 | 6,350 |
| 2024-01-04 | 6,500 | 6,500 | 6,300 | 6,400 | 300 | 6,400 |
分割・併合履歴 ： なし
