6144 西部電機(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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,874 | 1,898 | 1,870 | 1,894 | 1,000 | 1,894 |
| 2025-04-28 | 1,864 | 1,903 | 1,864 | 1,900 | 1,000 | 1,900 |
| 2025-04-25 | 1,881 | 1,904 | 1,861 | 1,904 | 700 | 1,904 |
| 2025-04-24 | 1,886 | 1,914 | 1,886 | 1,886 | 500 | 1,886 |
| 2025-04-23 | 1,880 | 1,882 | 1,880 | 1,882 | 200 | 1,882 |
| 2025-04-22 | 1,911 | 1,911 | 1,884 | 1,884 | 300 | 1,884 |
| 2025-04-21 | 1,870 | 1,911 | 1,870 | 1,874 | 500 | 1,874 |
| 2025-04-18 | 1,876 | 1,890 | 1,870 | 1,870 | 1,200 | 1,870 |
| 2025-04-17 | 1,879 | 1,907 | 1,856 | 1,900 | 1,100 | 1,900 |
| 2025-04-16 | 1,924 | 1,931 | 1,882 | 1,919 | 2,700 | 1,919 |
| 2025-04-15 | 1,884 | 1,885 | 1,884 | 1,884 | 2,400 | 1,884 |
| 2025-04-14 | 1,849 | 1,900 | 1,849 | 1,884 | 1,600 | 1,884 |
| 2025-04-11 | 1,774 | 1,849 | 1,761 | 1,849 | 1,200 | 1,849 |
| 2025-04-10 | 1,797 | 1,797 | 1,777 | 1,777 | 1,300 | 1,777 |
| 2025-04-09 | 1,778 | 1,810 | 1,775 | 1,775 | 1,400 | 1,775 |
| 2025-04-08 | 1,862 | 1,862 | 1,798 | 1,818 | 1,300 | 1,818 |
| 2025-04-07 | 1,796 | 1,808 | 1,680 | 1,798 | 4,800 | 1,798 |
| 2025-04-04 | 1,811 | 1,844 | 1,811 | 1,825 | 3,100 | 1,825 |
| 2025-04-03 | 1,850 | 1,877 | 1,850 | 1,851 | 1,000 | 1,851 |
| 2025-04-02 | 1,905 | 1,905 | 1,862 | 1,873 | 900 | 1,873 |
| 2025-04-01 | 1,905 | 1,905 | 1,865 | 1,865 | 800 | 1,865 |
| 2025-03-31 | 1,881 | 1,881 | 1,850 | 1,865 | 2,200 | 1,865 |
| 2025-03-28 | 1,868 | 1,913 | 1,841 | 1,884 | 3,700 | 1,884 |
| 2025-03-27 | 1,963 | 1,963 | 1,928 | 1,950 | 2,700 | 1,950 |
| 2025-03-26 | 1,965 | 1,965 | 1,901 | 1,948 | 2,900 | 1,948 |
| 2025-03-25 | 1,949 | 1,965 | 1,949 | 1,964 | 1,500 | 1,964 |
| 2025-03-24 | 1,945 | 1,950 | 1,940 | 1,949 | 2,900 | 1,949 |
| 2025-03-21 | 1,948 | 1,960 | 1,944 | 1,960 | 1,500 | 1,960 |
| 2025-03-19 | 1,939 | 1,940 | 1,935 | 1,939 | 1,100 | 1,939 |
| 2025-03-18 | 1,946 | 1,946 | 1,921 | 1,921 | 1,600 | 1,921 |
| 2025-03-17 | 1,906 | 1,924 | 1,906 | 1,924 | 2,200 | 1,924 |
| 2025-03-14 | 1,888 | 1,907 | 1,888 | 1,906 | 600 | 1,906 |
| 2025-03-13 | 1,880 | 1,904 | 1,880 | 1,888 | 3,400 | 1,888 |
| 2025-03-12 | 1,873 | 1,880 | 1,873 | 1,879 | 2,000 | 1,879 |
| 2025-03-11 | 1,873 | 1,873 | 1,856 | 1,872 | 1,800 | 1,872 |
| 2025-03-10 | 1,870 | 1,876 | 1,863 | 1,874 | 1,900 | 1,874 |
| 2025-03-07 | 1,865 | 1,869 | 1,847 | 1,851 | 1,200 | 1,851 |
| 2025-03-06 | 1,836 | 1,863 | 1,836 | 1,863 | 2,300 | 1,863 |
| 2025-03-05 | 1,840 | 1,865 | 1,785 | 1,835 | 11,300 | 1,835 |
| 2025-03-04 | 1,864 | 1,864 | 1,789 | 1,840 | 10,400 | 1,840 |
| 2025-03-03 | 1,906 | 1,907 | 1,827 | 1,856 | 12,200 | 1,856 |
| 2025-02-28 | 1,936 | 1,961 | 1,823 | 1,906 | 13,500 | 1,906 |
| 2025-02-27 | 1,981 | 1,981 | 1,882 | 1,946 | 7,600 | 1,946 |
| 2025-02-26 | 1,961 | 1,988 | 1,960 | 1,988 | 800 | 1,988 |
| 2025-02-25 | 1,961 | 1,963 | 1,961 | 1,963 | 200 | 1,963 |
| 2025-02-21 | 1,960 | 1,960 | 1,960 | 1,960 | 500 | 1,960 |
| 2025-02-20 | 1,970 | 1,980 | 1,960 | 1,960 | 1,300 | 1,960 |
| 2025-02-19 | 1,970 | 1,970 | 1,960 | 1,970 | 1,100 | 1,970 |
| 2025-02-18 | 1,972 | 1,972 | 1,950 | 1,969 | 3,100 | 1,969 |
| 2025-02-17 | 1,937 | 1,945 | 1,936 | 1,945 | 1,900 | 1,945 |
| 2025-02-14 | 1,940 | 1,940 | 1,935 | 1,935 | 1,400 | 1,935 |
| 2025-02-13 | 1,940 | 1,940 | 1,940 | 1,940 | 3,600 | 1,940 |
| 2025-02-12 | 1,943 | 1,943 | 1,943 | 1,943 | 100 | 1,943 |
| 2025-02-10 | 1,947 | 1,947 | 1,907 | 1,932 | 500 | 1,932 |
| 2025-02-07 | 1,927 | 1,948 | 1,920 | 1,948 | 600 | 1,948 |
| 2025-02-06 | 1,875 | 1,938 | 1,875 | 1,938 | 1,500 | 1,938 |
| 2025-02-05 | 1,901 | 1,901 | 1,874 | 1,875 | 3,100 | 1,875 |
| 2025-02-04 | 1,950 | 1,950 | 1,900 | 1,901 | 3,300 | 1,901 |
| 2025-02-03 | 1,977 | 1,977 | 1,950 | 1,950 | 2,600 | 1,950 |
| 2025-01-31 | 1,972 | 1,979 | 1,968 | 1,977 | 2,000 | 1,977 |
| 2025-01-30 | 1,983 | 1,999 | 1,978 | 1,978 | 1,100 | 1,978 |
| 2025-01-29 | 1,971 | 1,999 | 1,971 | 1,999 | 1,800 | 1,999 |
| 2025-01-28 | 1,976 | 2,013 | 1,971 | 1,971 | 800 | 1,971 |
| 2025-01-27 | 1,980 | 1,997 | 1,976 | 1,976 | 600 | 1,976 |
| 2025-01-24 | 1,990 | 2,003 | 1,975 | 1,980 | 800 | 1,980 |
| 2025-01-23 | 2,006 | 2,006 | 1,990 | 1,990 | 600 | 1,990 |
| 2025-01-22 | 1,987 | 1,998 | 1,974 | 1,974 | 1,600 | 1,974 |
| 2025-01-21 | 1,983 | 2,015 | 1,983 | 1,991 | 600 | 1,991 |
| 2025-01-20 | 2,010 | 2,010 | 1,988 | 1,989 | 500 | 1,989 |
| 2025-01-17 | 2,006 | 2,010 | 1,995 | 2,010 | 1,200 | 2,010 |
| 2025-01-16 | 2,003 | 2,006 | 1,991 | 2,006 | 2,200 | 2,006 |
| 2025-01-15 | 1,994 | 2,000 | 1,987 | 2,000 | 900 | 2,000 |
| 2025-01-14 | 1,995 | 1,995 | 1,971 | 1,984 | 1,400 | 1,984 |
| 2025-01-10 | 1,980 | 1,997 | 1,980 | 1,988 | 600 | 1,988 |
| 2025-01-09 | 1,997 | 1,999 | 1,965 | 1,965 | 2,400 | 1,965 |
| 2025-01-08 | 2,020 | 2,022 | 1,950 | 1,980 | 6,500 | 1,980 |
| 2025-01-07 | 2,001 | 2,020 | 2,000 | 2,016 | 2,200 | 2,016 |
| 2025-01-06 | 2,012 | 2,025 | 1,997 | 2,000 | 2,100 | 2,000 |
分割・併合履歴 ： [1991-03-26]1株→1.1株