1. HOME >
  2. 株価時系列 >
  3. 7545 >
  4. 2023年

7545 (株)西松屋チェーン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,0602,0752,0482,071166,5002,071
2023-12-282,0762,0892,0622,063166,9002,063
2023-12-272,0742,0842,0622,074169,1002,074
2023-12-262,0992,1082,0712,081157,4002,081
2023-12-252,0822,0902,0432,088236,0002,088
2023-12-222,1152,1242,0842,089345,1002,089
2023-12-212,1092,1312,0922,120266,7002,120
2023-12-202,1292,1472,1082,120348,4002,120
2023-12-192,2002,2232,1262,156397,1002,156
2023-12-182,2582,2982,1462,193606,0002,193
2023-12-152,2652,2652,1982,208513,5002,208
2023-12-142,2302,2602,2172,249422,7002,249
2023-12-132,2072,2262,2012,217275,7002,217
2023-12-122,1552,2232,1512,195368,7002,195
2023-12-112,1202,1662,1202,164203,6002,164
2023-12-082,1712,1942,1212,135232,8002,135
2023-12-072,1562,1702,1392,145207,1002,145
2023-12-062,1212,1732,1092,168244,3002,168
2023-12-052,1952,1952,1302,132331,4002,132
2023-12-042,1582,2112,1562,205404,6002,205
2023-12-012,1502,1982,1492,162285,7002,162
2023-11-302,1712,1752,1362,157386,4002,157
2023-11-292,1402,1912,1332,175708,3002,175
2023-11-282,0442,1302,0372,130605,5002,130
2023-11-272,0202,0512,0182,030245,0002,030
2023-11-241,9882,0341,9782,017268,7002,017
2023-11-221,9892,0431,9662,011661,0002,011
2023-11-211,9031,9891,9011,986570,7001,986
2023-11-201,8681,9081,8551,903240,3001,903
2023-11-171,8411,8601,8381,860176,7001,860
2023-11-161,8841,8861,8431,848179,0001,848
2023-11-151,8411,8851,8411,881241,8001,881
2023-11-141,8611,8661,8381,838137,2001,838
2023-11-131,8581,8681,8481,855156,0001,855
2023-11-101,8461,8691,8431,864144,8001,864
2023-11-091,8471,8671,8381,856203,8001,856
2023-11-081,8501,8681,8321,858202,6001,858
2023-11-071,8821,8991,8561,856221,7001,856
2023-11-061,9151,9201,8861,886231,7001,886
2023-11-021,9421,9541,9061,910245,6001,910
2023-11-011,9441,9441,9151,933365,4001,933
2023-10-311,8881,9401,8821,940379,2001,940
2023-10-301,9021,9041,8631,877828,9001,877
2023-10-271,8911,9101,8691,910312,7001,910
2023-10-261,8991,9101,8731,891401,8001,891
2023-10-251,8591,9271,8471,906664,6001,906
2023-10-241,8451,8601,8171,859739,2001,859
2023-10-231,8231,8991,8021,8441,940,6001,844
2023-10-201,7601,8771,7381,8633,926,4001,863
2023-10-191,5991,6251,5961,625225,9001,625
2023-10-181,6051,6131,5951,606308,0001,606
2023-10-171,6051,6091,5991,604281,9001,604
2023-10-161,5971,6091,5901,600238,2001,600
2023-10-131,6131,6181,5891,589290,9001,589
2023-10-121,6401,6411,6221,622286,1001,622
2023-10-111,6551,6571,6401,642246,4001,642
2023-10-101,6501,6551,6391,654276,2001,654
2023-10-061,6371,6501,6321,643303,5001,643
2023-10-051,6051,6361,5951,629311,7001,629
2023-10-041,5971,6181,5851,612324,9001,612
2023-10-031,5811,6241,5791,614461,4001,614
2023-10-021,6281,6341,5811,581585,5001,581
2023-09-291,6541,6801,6211,628725,3001,628
2023-09-281,6691,6701,5881,6141,495,1001,614
2023-09-271,6001,6031,5521,573647,3001,573
2023-09-261,6081,6181,5961,601315,5001,601
2023-09-251,6031,6141,5971,605394,2001,605
2023-09-221,6061,6221,6011,603272,0001,603
2023-09-211,6271,6371,6171,620253,2001,620
2023-09-201,6461,6511,6301,630225,3001,630
2023-09-191,6551,6561,6341,649187,5001,649
2023-09-151,6531,6621,6431,657180,4001,657
2023-09-141,6571,6621,6451,653152,8001,653
2023-09-131,6621,6661,6521,654113,7001,654
2023-09-121,6491,6611,6441,647127,4001,647
2023-09-111,6591,6641,6481,649124,6001,649
2023-09-081,6621,6691,6421,649211,7001,649
2023-09-071,6821,6921,6621,662282,2001,662
2023-09-061,7041,7101,6911,691141,5001,691
2023-09-051,7051,7151,7001,715129,9001,715
2023-09-041,6921,7071,6881,705153,0001,705
2023-09-011,6841,7011,6831,696150,9001,696
2023-08-311,6991,7071,6791,681270,1001,681
2023-08-301,7101,7101,6891,691272,3001,691
2023-08-291,7141,7211,7071,711159,0001,711
2023-08-281,7201,7211,7011,709127,5001,709
2023-08-251,7141,7141,7041,70699,3001,706
2023-08-241,7121,7221,7071,718135,8001,718
2023-08-231,6871,7201,6871,714230,3001,714
2023-08-221,7301,7311,6761,686303,2001,686
2023-08-211,6971,7281,6971,720333,7001,720
2023-08-181,6851,6971,6751,696218,5001,696
2023-08-171,6851,7031,6691,6891,052,7001,689
2023-08-161,7231,7341,7041,7061,365,3001,706
2023-08-151,7421,7421,7141,730418,0001,730
2023-08-141,7381,7551,7321,733359,7001,733
2023-08-101,7131,7341,7071,728542,2001,728
2023-08-091,7321,7371,7181,719371,7001,719
2023-08-081,7191,7381,7191,735407,2001,735
2023-08-071,7001,7181,6921,717423,3001,717
2023-08-041,6941,7061,6911,700299,1001,700
2023-08-031,6851,7001,6771,695424,8001,695
2023-08-021,7171,7171,6911,691278,0001,691
2023-08-011,7101,7251,6981,720226,6001,720
2023-07-311,7301,7411,6981,708349,4001,708
2023-07-281,7021,7261,6961,724234,5001,724
2023-07-271,7041,7191,6961,710206,7001,710
2023-07-261,7121,7201,6981,702251,2001,702
2023-07-251,7351,7401,7081,708191,6001,708
2023-07-241,7491,7711,7211,727268,6001,727
2023-07-211,7401,7481,7251,740275,9001,740
2023-07-201,7131,7371,7111,728312,4001,728
2023-07-191,7041,7241,7031,713373,6001,713
2023-07-181,6791,6991,6731,699422,9001,699
2023-07-141,6761,6821,6561,674341,9001,674
2023-07-131,6601,6881,6541,677472,5001,677
2023-07-121,6331,6581,6311,653316,7001,653
2023-07-111,6421,6551,6301,633247,5001,633
2023-07-101,6331,6431,6211,635421,4001,635
2023-07-071,6121,6321,6021,629394,0001,629
2023-07-061,6151,6191,5951,615671,9001,615
2023-07-051,6221,6341,6071,620563,3001,620
2023-07-041,6571,6571,6361,646457,1001,646
2023-07-031,7031,7121,6781,678372,4001,678
2023-06-301,7001,7081,6921,703198,0001,703
2023-06-291,7061,7161,6861,701268,2001,701
2023-06-281,6771,7211,6701,715290,1001,715
2023-06-271,6811,6851,6621,669141,0001,669
2023-06-261,6901,6931,6611,686244,8001,686
2023-06-231,7251,7291,6801,687272,9001,687
2023-06-221,7271,7321,6981,720367,8001,720
2023-06-211,6871,7571,6871,715668,2001,715
2023-06-201,6601,6961,6431,677405,4001,677
2023-06-191,6211,6741,5791,6711,246,5001,671
2023-06-161,6491,6831,6431,682549,9001,682
2023-06-151,6451,6541,6341,644334,9001,644
2023-06-141,6601,6631,6381,645243,7001,645
2023-06-131,6451,6571,6341,652241,4001,652
2023-06-121,6471,6551,6381,643236,7001,643
2023-06-091,6401,6501,6261,645251,3001,645
2023-06-081,6311,6431,6271,627173,7001,627
2023-06-071,6451,6541,6231,635255,1001,635
2023-06-061,6481,6481,6321,645205,8001,645
2023-06-051,6701,6731,6531,657133,5001,657
2023-06-021,6451,6541,6371,654126,2001,654
2023-06-011,6471,6501,6321,640226,7001,640
2023-05-311,6781,6851,6611,662240,2001,662
2023-05-301,6861,6941,6781,691202,0001,691
2023-05-291,6891,6951,6781,686180,7001,686
2023-05-261,6741,6891,6591,683192,9001,683
2023-05-251,6811,6971,6691,674314,6001,674
2023-05-241,6571,6941,6471,685338,0001,685
2023-05-231,6641,6641,6461,652214,9001,652
2023-05-221,6301,6431,6141,642216,6001,642
2023-05-191,6851,6901,6361,639337,4001,639
2023-05-181,6801,6981,6721,688188,2001,688
2023-05-171,6731,6801,6611,671141,7001,671
2023-05-161,6931,6931,6641,670256,8001,670
2023-05-151,6861,7041,6841,696273,5001,696
2023-05-121,6511,7041,6491,700416,2001,700
2023-05-111,5961,6501,5961,650398,2001,650
2023-05-101,6031,6071,5961,601368,3001,601
2023-05-091,6091,6211,6081,611231,8001,611
2023-05-081,6191,6271,6061,613299,3001,613
2023-05-021,6181,6221,5971,614362,2001,614
2023-05-011,6201,6241,6071,615234,0001,615
2023-04-281,6201,6291,6071,613273,5001,613
2023-04-271,6071,6171,6031,611174,0001,611
2023-04-261,6081,6251,5991,604289,8001,604
2023-04-251,6231,6251,6091,615352,2001,615
2023-04-241,6231,6351,6041,615605,1001,615
2023-04-211,6301,6501,6211,648321,4001,648
2023-04-201,6301,6501,6301,635171,3001,635
2023-04-191,6421,6491,6311,641277,9001,641
2023-04-181,6451,6631,6351,663256,0001,663
2023-04-171,6721,6731,6451,646406,1001,646
2023-04-141,6251,6661,6201,648595,5001,648
2023-04-131,6131,6291,5941,616435,5001,616
2023-04-121,6601,6711,6131,618654,1001,618
2023-04-111,6901,7031,6561,663513,9001,663
2023-04-101,6761,6971,6481,685660,5001,685
2023-04-071,6301,7041,6301,6791,629,7001,679
2023-04-061,6261,6801,5931,6232,317,5001,623
2023-04-051,6351,6351,5811,586535,7001,586
2023-04-041,6451,6481,6281,638225,4001,638
2023-04-031,6451,6541,6341,641150,6001,641
2023-03-311,6431,6481,6251,634131,0001,634
2023-03-301,6501,6541,6331,642141,7001,642
2023-03-291,6361,6581,6361,658239,7001,658
2023-03-281,6481,6481,6221,633193,6001,633
2023-03-271,6511,6651,6401,641170,0001,641
2023-03-241,6111,6541,6081,647322,5001,647
2023-03-231,6081,6101,5911,600120,2001,600
2023-03-221,6131,6221,5981,602245,8001,602
2023-03-201,6101,6111,5871,602197,1001,602
2023-03-171,5991,6131,5931,607133,1001,607
2023-03-161,5791,5981,5711,593162,4001,593
2023-03-151,5751,5961,5751,592170,4001,592
2023-03-141,5921,5951,5621,565248,7001,565
2023-03-131,6051,6121,5871,612191,1001,612
2023-03-101,6211,6261,6151,618180,3001,618
2023-03-091,6131,6221,6111,622267,0001,622
2023-03-081,5981,6151,5971,606113,0001,606
2023-03-071,6031,6171,5931,597129,4001,597
2023-03-061,5881,6091,5841,606241,9001,606
2023-03-031,5901,5941,5811,582182,2001,582
2023-03-021,5701,5861,5661,582188,8001,582
2023-03-011,5601,5701,5511,567151,3001,567
2023-02-281,5701,5791,5571,567205,8001,567
2023-02-271,5601,5681,5531,568122,1001,568
2023-02-241,5501,5741,5471,572187,0001,572
2023-02-221,5641,5951,5471,562316,5001,562
2023-02-211,5611,5681,5531,568190,4001,568
2023-02-201,5581,5701,5511,565238,2001,565
2023-02-171,5501,5771,5411,5581,110,1001,558
2023-02-161,5501,5561,5451,5501,303,6001,550
2023-02-151,5501,5531,5391,552305,5001,552
2023-02-141,5431,5511,5371,549219,2001,549
2023-02-131,5501,5501,5271,541526,1001,541
2023-02-101,5421,5511,5261,528257,7001,528
2023-02-091,5401,5491,5371,542128,1001,542
2023-02-081,5401,5421,5271,540220,4001,540
2023-02-071,5541,5571,5321,533198,3001,533
2023-02-061,5341,5551,5301,555263,4001,555
2023-02-031,5481,5491,5271,535405,5001,535
2023-02-021,5501,5591,5401,550369,1001,550
2023-02-011,5371,5581,5361,544368,3001,544
2023-01-311,5411,5421,5201,540271,5001,540
2023-01-301,5171,5381,5161,537315,9001,537
2023-01-271,5071,5181,5031,518398,5001,518
2023-01-261,5011,5061,4941,501177,7001,501
2023-01-251,5001,5121,4971,497228,7001,497
2023-01-241,5151,5201,4871,504700,1001,504
2023-01-231,5421,5481,5201,524346,6001,524
2023-01-201,5231,5451,5231,538415,3001,538
2023-01-191,5141,5411,5111,539321,8001,539
2023-01-181,5321,5441,5131,523336,7001,523
2023-01-171,5071,5331,5071,530208,4001,530
2023-01-161,5001,5281,4991,512402,2001,512
2023-01-131,4971,5101,4731,5011,293,6001,501
2023-01-121,4931,5001,4831,494304,9001,494
2023-01-111,5001,5041,4851,499251,8001,499
2023-01-101,4981,5081,4851,485279,8001,485
2023-01-061,5261,5261,4931,498556,8001,498
2023-01-051,5121,5291,5021,519430,7001,519
2023-01-041,5291,5301,4931,493489,3001,493

分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株