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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
