6144 西部電機(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-09	2,825	2,830	2,775	2,790	8,700	2,790
2026-02-06	2,735	2,793	2,647	2,775	9,900	2,775
2026-02-05	2,791	2,795	2,735	2,737	4,900	2,737
2026-02-04	2,811	2,811	2,739	2,769	8,100	2,769
2026-02-03	2,700	2,815	2,700	2,797	10,800	2,797
2026-02-02	2,694	2,799	2,650	2,699	29,200	2,699
2026-01-30	2,735	2,887	2,584	2,594	34,800	2,594
2026-01-29	2,778	2,778	2,728	2,731	3,900	2,731
2026-01-28	2,825	2,825	2,768	2,778	3,000	2,778
2026-01-27	2,824	2,844	2,816	2,825	2,200	2,825
2026-01-26	2,850	2,850	2,790	2,803	7,300	2,803
2026-01-23	2,870	2,870	2,822	2,864	2,600	2,864
2026-01-22	2,822	2,863	2,822	2,863	2,300	2,863
2026-01-21	2,859	2,859	2,816	2,821	8,900	2,821
2026-01-20	2,911	2,930	2,890	2,909	4,300	2,909
2026-01-19	2,902	2,957	2,889	2,911	7,000	2,911
2026-01-16	2,903	2,937	2,900	2,921	5,400	2,921
2026-01-15	2,939	2,939	2,908	2,935	4,100	2,935
2026-01-14	2,970	2,970	2,901	2,939	5,400	2,939
2026-01-13	2,964	2,983	2,961	2,975	3,300	2,975
2026-01-09	3,000	3,000	2,945	2,950	5,300	2,950
2026-01-08	3,100	3,100	2,992	3,000	5,900	3,000
2026-01-07	3,010	3,150	3,000	3,070	25,400	3,070
2026-01-06	3,000	3,075	2,968	3,035	17,300	3,035
2026-01-05	2,971	3,100	2,944	3,060	23,500	3,060

分割・併合履歴： [1991-03-26]1株→1.1株