4341 西菱電機(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 783 | 794 | 783 | 794 | 400 | 794 |
| 2024-11-20 | - | - | - | 780 | - | 780 |
| 2024-11-19 | 786 | 786 | 780 | 780 | 500 | 780 |
| 2024-11-18 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2024-11-15 | 783 | 783 | 781 | 781 | 200 | 781 |
| 2024-11-14 | 781 | 781 | 781 | 781 | 300 | 781 |
| 2024-11-13 | 785 | 789 | 783 | 783 | 1,000 | 783 |
| 2024-11-12 | - | - | - | 785 | - | 785 |
| 2024-11-11 | 786 | 786 | 785 | 785 | 200 | 785 |
| 2024-11-08 | - | - | - | 786 | - | 786 |
| 2024-11-07 | 781 | 786 | 781 | 786 | 500 | 786 |
| 2024-11-06 | 772 | 781 | 772 | 781 | 1,900 | 781 |
| 2024-11-05 | 781 | 781 | 776 | 777 | 1,600 | 777 |
| 2024-11-01 | 789 | 812 | 780 | 781 | 2,000 | 781 |
| 2024-10-31 | - | - | - | 804 | - | 804 |
| 2024-10-30 | - | - | - | 804 | - | 804 |
| 2024-10-29 | - | - | - | 804 | - | 804 |
| 2024-10-28 | 804 | 804 | 804 | 804 | 1,400 | 804 |
| 2024-10-25 | 792 | 796 | 792 | 795 | 400 | 795 |
| 2024-10-24 | - | - | - | 789 | - | 789 |
| 2024-10-23 | 799 | 799 | 789 | 789 | 300 | 789 |
| 2024-10-22 | - | - | - | 788 | - | 788 |
| 2024-10-21 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2024-10-18 | - | - | - | 789 | - | 789 |
| 2024-10-17 | 786 | 791 | 786 | 789 | 600 | 789 |
| 2024-10-16 | 804 | 804 | 780 | 789 | 1,900 | 789 |
| 2024-10-15 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2024-10-11 | 814 | 814 | 799 | 803 | 800 | 803 |
| 2024-10-10 | 820 | 824 | 817 | 817 | 500 | 817 |
| 2024-10-09 | 815 | 815 | 811 | 811 | 200 | 811 |
| 2024-10-08 | 803 | 803 | 800 | 800 | 1,000 | 800 |
| 2024-10-07 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2024-10-04 | - | - | - | 810 | - | 810 |
| 2024-10-03 | 806 | 810 | 806 | 810 | 600 | 810 |
| 2024-10-02 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2024-10-01 | 799 | 807 | 799 | 805 | 600 | 805 |
| 2024-09-30 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2024-09-27 | 799 | 799 | 790 | 790 | 900 | 790 |
| 2024-09-26 | 799 | 799 | 799 | 799 | 1,200 | 799 |
| 2024-09-25 | 792 | 795 | 792 | 792 | 600 | 792 |
| 2024-09-24 | 780 | 780 | 780 | 780 | 700 | 780 |
| 2024-09-20 | 779 | 779 | 779 | 779 | 800 | 779 |
| 2024-09-19 | 777 | 779 | 775 | 779 | 600 | 779 |
| 2024-09-18 | 775 | 778 | 775 | 775 | 300 | 775 |
| 2024-09-17 | 795 | 802 | 772 | 772 | 1,400 | 772 |
| 2024-09-13 | - | - | - | 820 | - | 820 |
| 2024-09-12 | - | - | - | 820 | - | 820 |
| 2024-09-11 | 827 | 827 | 820 | 820 | 1,500 | 820 |
| 2024-09-10 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2024-09-09 | 800 | 800 | 786 | 786 | 300 | 786 |
| 2024-09-06 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2024-09-05 | - | - | - | 820 | - | 820 |
| 2024-09-04 | - | - | - | 820 | - | 820 |
| 2024-09-03 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2024-09-02 | - | - | - | 820 | - | 820 |
| 2024-08-30 | - | - | - | 820 | - | 820 |
| 2024-08-29 | - | - | - | 820 | - | 820 |
| 2024-08-28 | - | - | - | 820 | - | 820 |
| 2024-08-27 | 804 | 820 | 804 | 820 | 900 | 820 |
| 2024-08-26 | 800 | 819 | 800 | 819 | 2,600 | 819 |
| 2024-08-23 | 782 | 800 | 782 | 800 | 900 | 800 |
| 2024-08-22 | 782 | 782 | 781 | 782 | 400 | 782 |
| 2024-08-21 | - | - | - | 770 | - | 770 |
| 2024-08-20 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2024-08-19 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2024-08-16 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2024-08-15 | - | - | - | 777 | - | 777 |
| 2024-08-14 | 768 | 777 | 768 | 777 | 900 | 777 |
| 2024-08-13 | 759 | 777 | 752 | 777 | 1,200 | 777 |
| 2024-08-09 | 757 | 766 | 757 | 759 | 1,500 | 759 |
| 2024-08-08 | 745 | 751 | 745 | 751 | 900 | 751 |
| 2024-08-07 | 740 | 760 | 740 | 760 | 800 | 760 |
| 2024-08-06 | 740 | 755 | 730 | 737 | 3,400 | 737 |
| 2024-08-05 | 795 | 795 | 770 | 770 | 500 | 770 |
| 2024-08-02 | 808 | 810 | 796 | 796 | 3,700 | 796 |
| 2024-08-01 | 829 | 829 | 825 | 825 | 600 | 825 |
| 2024-07-31 | - | - | - | 829 | - | 829 |
| 2024-07-30 | - | - | - | 829 | - | 829 |
| 2024-07-29 | 841 | 841 | 826 | 829 | 1,500 | 829 |
| 2024-07-26 | 841 | 841 | 841 | 841 | 1,300 | 841 |
| 2024-07-25 | 830 | 843 | 826 | 826 | 1,700 | 826 |
| 2024-07-24 | - | - | - | 837 | - | 837 |
| 2024-07-23 | 836 | 837 | 833 | 837 | 700 | 837 |
| 2024-07-22 | 831 | 832 | 829 | 829 | 400 | 829 |
| 2024-07-19 | - | - | - | 830 | - | 830 |
| 2024-07-18 | 835 | 835 | 830 | 830 | 300 | 830 |
| 2024-07-17 | 830 | 833 | 830 | 830 | 700 | 830 |
| 2024-07-16 | 828 | 845 | 828 | 845 | 700 | 845 |
| 2024-07-12 | 828 | 828 | 828 | 828 | 200 | 828 |
| 2024-07-11 | 836 | 837 | 836 | 837 | 800 | 837 |
| 2024-07-10 | 838 | 840 | 838 | 839 | 300 | 839 |
| 2024-07-09 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2024-07-08 | 831 | 831 | 831 | 831 | 200 | 831 |
| 2024-07-05 | 836 | 836 | 833 | 833 | 300 | 833 |
| 2024-07-04 | 846 | 846 | 836 | 836 | 400 | 836 |
| 2024-07-03 | 826 | 832 | 826 | 832 | 200 | 832 |
| 2024-07-02 | 831 | 831 | 818 | 818 | 300 | 818 |
| 2024-07-01 | 846 | 846 | 831 | 831 | 200 | 831 |
| 2024-06-28 | 850 | 852 | 824 | 843 | 11,400 | 843 |
| 2024-06-27 | 816 | 816 | 808 | 810 | 500 | 810 |
| 2024-06-26 | 808 | 808 | 808 | 808 | 1,500 | 808 |
| 2024-06-25 | 810 | 814 | 810 | 811 | 1,200 | 811 |
| 2024-06-24 | 806 | 810 | 804 | 807 | 600 | 807 |
| 2024-06-21 | 806 | 808 | 803 | 807 | 500 | 807 |
| 2024-06-20 | 800 | 801 | 800 | 800 | 600 | 800 |
| 2024-06-19 | 802 | 802 | 802 | 802 | 500 | 802 |
| 2024-06-18 | 811 | 811 | 795 | 802 | 5,100 | 802 |
| 2024-06-17 | 809 | 811 | 809 | 811 | 400 | 811 |
| 2024-06-14 | 805 | 808 | 805 | 808 | 1,000 | 808 |
| 2024-06-13 | 816 | 816 | 814 | 816 | 400 | 816 |
| 2024-06-12 | 817 | 822 | 805 | 806 | 3,000 | 806 |
| 2024-06-11 | 829 | 829 | 817 | 817 | 3,100 | 817 |
| 2024-06-10 | 821 | 826 | 821 | 826 | 500 | 826 |
| 2024-06-07 | 825 | 825 | 818 | 821 | 1,100 | 821 |
| 2024-06-06 | 822 | 825 | 822 | 825 | 300 | 825 |
| 2024-06-05 | 819 | 819 | 819 | 819 | 200 | 819 |
| 2024-06-04 | 819 | 820 | 819 | 819 | 300 | 819 |
| 2024-06-03 | 818 | 819 | 818 | 819 | 200 | 819 |
| 2024-05-31 | 809 | 812 | 809 | 810 | 500 | 810 |
| 2024-05-30 | 805 | 808 | 801 | 808 | 3,200 | 808 |
| 2024-05-29 | 823 | 823 | 812 | 812 | 2,700 | 812 |
| 2024-05-28 | 823 | 823 | 823 | 823 | 400 | 823 |
| 2024-05-27 | 826 | 836 | 822 | 823 | 2,800 | 823 |
| 2024-05-24 | 827 | 828 | 818 | 828 | 1,300 | 828 |
| 2024-05-23 | 828 | 828 | 827 | 827 | 400 | 827 |
| 2024-05-22 | 827 | 827 | 822 | 822 | 300 | 822 |
| 2024-05-21 | 822 | 822 | 821 | 821 | 400 | 821 |
| 2024-05-20 | 824 | 825 | 821 | 821 | 2,000 | 821 |
| 2024-05-17 | 824 | 829 | 823 | 829 | 500 | 829 |
| 2024-05-16 | 827 | 827 | 824 | 824 | 300 | 824 |
| 2024-05-15 | 827 | 840 | 821 | 821 | 1,600 | 821 |
| 2024-05-14 | 895 | 930 | 810 | 826 | 16,800 | 826 |
| 2024-05-13 | 884 | 896 | 883 | 895 | 400 | 895 |
| 2024-05-10 | 891 | 891 | 884 | 884 | 1,000 | 884 |
| 2024-05-09 | 884 | 891 | 884 | 891 | 300 | 891 |
| 2024-05-08 | 885 | 885 | 883 | 884 | 700 | 884 |
| 2024-05-07 | 878 | 885 | 878 | 885 | 1,400 | 885 |
| 2024-05-02 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2024-05-01 | 873 | 873 | 873 | 873 | 400 | 873 |
| 2024-04-30 | 885 | 895 | 873 | 873 | 1,400 | 873 |
| 2024-04-26 | 879 | 889 | 877 | 889 | 2,300 | 889 |
| 2024-04-25 | 883 | 888 | 871 | 871 | 700 | 871 |
| 2024-04-24 | 874 | 885 | 874 | 885 | 1,100 | 885 |
| 2024-04-23 | 865 | 874 | 860 | 874 | 500 | 874 |
| 2024-04-22 | - | - | - | 870 | - | 870 |
| 2024-04-19 | 861 | 870 | 860 | 870 | 1,200 | 870 |
| 2024-04-18 | 863 | 871 | 863 | 871 | 400 | 871 |
| 2024-04-17 | 865 | 865 | 855 | 855 | 1,300 | 855 |
| 2024-04-16 | 855 | 860 | 855 | 858 | 500 | 858 |
| 2024-04-15 | 854 | 860 | 854 | 860 | 300 | 860 |
| 2024-04-12 | 868 | 868 | 862 | 862 | 600 | 862 |
| 2024-04-11 | 889 | 889 | 868 | 868 | 1,100 | 868 |
| 2024-04-10 | 877 | 888 | 877 | 888 | 800 | 888 |
| 2024-04-09 | 878 | 883 | 878 | 883 | 700 | 883 |
| 2024-04-08 | 856 | 875 | 856 | 875 | 1,200 | 875 |
| 2024-04-05 | 860 | 861 | 850 | 851 | 2,300 | 851 |
| 2024-04-04 | 886 | 890 | 860 | 860 | 7,700 | 860 |
| 2024-04-03 | 900 | 900 | 886 | 886 | 1,100 | 886 |
| 2024-04-02 | 877 | 900 | 874 | 885 | 1,700 | 885 |
| 2024-04-01 | 900 | 908 | 886 | 892 | 2,700 | 892 |
| 2024-03-29 | 890 | 890 | 885 | 890 | 3,100 | 890 |
| 2024-03-28 | 886 | 891 | 886 | 890 | 2,300 | 890 |
| 2024-03-27 | 937 | 940 | 930 | 938 | 7,300 | 938 |
| 2024-03-26 | 950 | 950 | 940 | 944 | 2,400 | 944 |
| 2024-03-25 | 939 | 951 | 931 | 946 | 3,500 | 946 |
| 2024-03-22 | 930 | 939 | 925 | 939 | 6,300 | 939 |
| 2024-03-21 | 948 | 949 | 919 | 940 | 43,000 | 940 |
| 2024-03-19 | 815 | 962 | 815 | 962 | 45,300 | 962 |
| 2024-03-18 | 811 | 848 | 811 | 812 | 4,300 | 812 |
| 2024-03-15 | 808 | 808 | 801 | 808 | 1,700 | 808 |
| 2024-03-14 | 801 | 814 | 800 | 810 | 1,800 | 810 |
| 2024-03-13 | 802 | 865 | 801 | 801 | 12,600 | 801 |
| 2024-03-12 | 797 | 804 | 796 | 804 | 900 | 804 |
| 2024-03-11 | 801 | 801 | 797 | 801 | 1,300 | 801 |
| 2024-03-08 | 803 | 803 | 786 | 802 | 2,600 | 802 |
| 2024-03-07 | 813 | 814 | 801 | 801 | 2,800 | 801 |
| 2024-03-06 | 802 | 818 | 801 | 815 | 4,700 | 815 |
| 2024-03-05 | 816 | 816 | 808 | 813 | 600 | 813 |
| 2024-03-04 | 812 | 819 | 812 | 819 | 200 | 819 |
| 2024-03-01 | 813 | 813 | 812 | 812 | 300 | 812 |
| 2024-02-29 | 814 | 814 | 811 | 811 | 400 | 811 |
| 2024-02-28 | 817 | 817 | 817 | 817 | 200 | 817 |
| 2024-02-27 | 825 | 835 | 810 | 811 | 7,900 | 811 |
| 2024-02-26 | 812 | 815 | 806 | 810 | 6,600 | 810 |
| 2024-02-22 | 820 | 825 | 820 | 825 | 2,100 | 825 |
| 2024-02-21 | 816 | 818 | 816 | 818 | 200 | 818 |
| 2024-02-20 | 818 | 819 | 818 | 818 | 600 | 818 |
| 2024-02-19 | 809 | 812 | 809 | 810 | 500 | 810 |
| 2024-02-16 | 812 | 814 | 812 | 812 | 1,100 | 812 |
| 2024-02-15 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2024-02-14 | 822 | 822 | 815 | 822 | 2,200 | 822 |
| 2024-02-13 | 821 | 824 | 820 | 824 | 900 | 824 |
| 2024-02-09 | 839 | 839 | 820 | 820 | 1,000 | 820 |
| 2024-02-08 | 838 | 839 | 833 | 839 | 400 | 839 |
| 2024-02-07 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2024-02-06 | 842 | 842 | 826 | 828 | 1,900 | 828 |
| 2024-02-05 | 840 | 840 | 824 | 839 | 4,300 | 839 |
| 2024-02-02 | 824 | 878 | 824 | 873 | 4,300 | 873 |
| 2024-02-01 | 817 | 824 | 810 | 824 | 1,100 | 824 |
| 2024-01-31 | 822 | 822 | 822 | 822 | 100 | 822 |
| 2024-01-30 | 818 | 823 | 817 | 822 | 400 | 822 |
| 2024-01-29 | 819 | 819 | 811 | 818 | 600 | 818 |
| 2024-01-26 | 824 | 824 | 808 | 808 | 2,200 | 808 |
| 2024-01-25 | 821 | 823 | 814 | 819 | 1,500 | 819 |
| 2024-01-24 | 808 | 829 | 808 | 821 | 7,200 | 821 |
| 2024-01-23 | 809 | 809 | 806 | 808 | 900 | 808 |
| 2024-01-22 | 805 | 805 | 793 | 793 | 1,000 | 793 |
| 2024-01-19 | 805 | 805 | 805 | 805 | 400 | 805 |
| 2024-01-18 | 795 | 804 | 795 | 796 | 600 | 796 |
| 2024-01-17 | 804 | 804 | 800 | 800 | 900 | 800 |
| 2024-01-16 | 807 | 807 | 805 | 805 | 900 | 805 |
| 2024-01-15 | 806 | 815 | 806 | 811 | 3,300 | 811 |
| 2024-01-12 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2024-01-11 | 815 | 815 | 804 | 804 | 1,800 | 804 |
| 2024-01-10 | 812 | 814 | 807 | 807 | 1,200 | 807 |
| 2024-01-09 | 804 | 805 | 804 | 804 | 1,300 | 804 |
| 2024-01-05 | 813 | 813 | 806 | 807 | 1,000 | 807 |
| 2024-01-04 | 800 | 808 | 800 | 808 | 700 | 808 |
分割・併合履歴 ： なし
