4341 西菱電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | - | - | - | 804 | - | 804 |
| 2025-04-03 | - | - | - | 804 | - | 804 |
| 2025-04-02 | - | - | - | 804 | - | 804 |
| 2025-04-01 | 804 | 815 | 804 | 804 | 600 | 804 |
| 2025-03-31 | 773 | 804 | 773 | 804 | 1,100 | 804 |
| 2025-03-28 | 775 | 775 | 774 | 774 | 200 | 774 |
| 2025-03-27 | 795 | 798 | 795 | 798 | 600 | 798 |
| 2025-03-26 | 815 | 815 | 807 | 807 | 3,700 | 807 |
| 2025-03-25 | 795 | 810 | 795 | 810 | 3,900 | 810 |
| 2025-03-24 | 796 | 800 | 793 | 793 | 2,800 | 793 |
| 2025-03-21 | 807 | 807 | 789 | 793 | 4,200 | 793 |
| 2025-03-19 | 773 | 836 | 773 | 820 | 37,800 | 820 |
| 2025-03-18 | 771 | 772 | 771 | 771 | 800 | 771 |
| 2025-03-17 | 765 | 765 | 765 | 765 | 300 | 765 |
| 2025-03-14 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2025-03-13 | 759 | 763 | 758 | 763 | 400 | 763 |
| 2025-03-12 | 758 | 759 | 755 | 758 | 700 | 758 |
| 2025-03-11 | 762 | 772 | 755 | 755 | 400 | 755 |
| 2025-03-10 | 758 | 758 | 758 | 758 | 900 | 758 |
| 2025-03-07 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2025-03-06 | 772 | 772 | 771 | 771 | 700 | 771 |
| 2025-03-05 | 784 | 784 | 784 | 784 | 200 | 784 |
| 2025-03-04 | - | - | - | 793 | - | 793 |
| 2025-03-03 | - | - | - | 793 | - | 793 |
| 2025-02-28 | - | - | - | 793 | - | 793 |
| 2025-02-27 | 793 | 793 | 793 | 793 | 1,100 | 793 |
| 2025-02-26 | 787 | 793 | 782 | 793 | 1,500 | 793 |
| 2025-02-25 | 780 | 796 | 780 | 796 | 1,100 | 796 |
| 2025-02-21 | 789 | 789 | 778 | 785 | 400 | 785 |
| 2025-02-20 | 780 | 790 | 780 | 790 | 800 | 790 |
| 2025-02-19 | - | - | - | 778 | - | 778 |
| 2025-02-18 | - | - | - | 778 | - | 778 |
| 2025-02-17 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2025-02-14 | - | - | - | 782 | - | 782 |
| 2025-02-13 | - | - | - | 782 | - | 782 |
| 2025-02-12 | 780 | 782 | 780 | 782 | 300 | 782 |
| 2025-02-10 | 784 | 784 | 780 | 780 | 200 | 780 |
| 2025-02-07 | 787 | 787 | 784 | 784 | 1,000 | 784 |
| 2025-02-06 | 787 | 787 | 787 | 787 | 200 | 787 |
| 2025-02-05 | 783 | 783 | 783 | 783 | 200 | 783 |
| 2025-02-04 | 792 | 792 | 792 | 792 | 100 | 792 |
| 2025-02-03 | 781 | 781 | 781 | 781 | 300 | 781 |
| 2025-01-31 | - | - | - | 781 | - | 781 |
| 2025-01-30 | 781 | 781 | 781 | 781 | 300 | 781 |
| 2025-01-29 | - | - | - | 779 | - | 779 |
| 2025-01-28 | 779 | 779 | 779 | 779 | 200 | 779 |
| 2025-01-27 | 779 | 779 | 777 | 777 | 1,600 | 777 |
| 2025-01-24 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2025-01-23 | 772 | 772 | 770 | 770 | 300 | 770 |
| 2025-01-22 | 767 | 770 | 766 | 766 | 400 | 766 |
| 2025-01-21 | - | - | - | 764 | - | 764 |
| 2025-01-20 | 762 | 764 | 762 | 764 | 200 | 764 |
| 2025-01-17 | - | - | - | 766 | - | 766 |
| 2025-01-16 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2025-01-15 | - | - | - | 762 | - | 762 |
| 2025-01-14 | 763 | 763 | 762 | 762 | 900 | 762 |
| 2025-01-10 | 767 | 767 | 765 | 765 | 800 | 765 |
| 2025-01-09 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2025-01-08 | 767 | 768 | 767 | 768 | 200 | 768 |
| 2025-01-07 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2025-01-06 | 767 | 767 | 766 | 766 | 300 | 766 |
分割・併合履歴 ： なし