6144 西部電機(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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,672 | 1,672 | 1,632 | 1,632 | 2,100 | 1,632 |
| 2024-04-22 | 1,680 | 1,703 | 1,601 | 1,693 | 1,900 | 1,693 |
| 2024-04-19 | 1,663 | 1,690 | 1,636 | 1,655 | 2,500 | 1,655 |
| 2024-04-18 | 1,676 | 1,734 | 1,647 | 1,734 | 1,800 | 1,734 |
| 2024-04-17 | 1,761 | 1,798 | 1,689 | 1,689 | 1,600 | 1,689 |
| 2024-04-16 | 1,761 | 1,770 | 1,730 | 1,731 | 1,400 | 1,731 |
| 2024-04-15 | 1,777 | 1,780 | 1,749 | 1,779 | 3,700 | 1,779 |
| 2024-04-12 | 1,776 | 1,789 | 1,775 | 1,777 | 1,600 | 1,777 |
| 2024-04-11 | 1,744 | 1,785 | 1,723 | 1,776 | 6,400 | 1,776 |
| 2024-04-10 | 1,751 | 1,751 | 1,742 | 1,750 | 1,600 | 1,750 |
| 2024-04-09 | 1,770 | 1,770 | 1,750 | 1,751 | 1,100 | 1,751 |
| 2024-04-08 | 1,768 | 1,784 | 1,740 | 1,770 | 3,400 | 1,770 |
| 2024-04-05 | 1,785 | 1,809 | 1,760 | 1,768 | 5,500 | 1,768 |
| 2024-04-04 | 1,777 | 1,781 | 1,726 | 1,726 | 1,000 | 1,726 |
| 2024-04-03 | 1,768 | 1,775 | 1,739 | 1,739 | 600 | 1,739 |
| 2024-04-02 | 1,754 | 1,766 | 1,729 | 1,766 | 1,200 | 1,766 |
| 2024-04-01 | 1,696 | 1,758 | 1,656 | 1,744 | 3,700 | 1,744 |
| 2024-03-29 | 1,712 | 1,714 | 1,711 | 1,714 | 1,500 | 1,714 |
| 2024-03-28 | 1,671 | 1,720 | 1,671 | 1,699 | 2,500 | 1,699 |
| 2024-03-27 | 1,736 | 1,766 | 1,735 | 1,750 | 2,000 | 1,750 |
| 2024-03-26 | 1,682 | 1,745 | 1,682 | 1,738 | 2,000 | 1,738 |
| 2024-03-25 | 1,678 | 1,689 | 1,662 | 1,682 | 1,700 | 1,682 |
| 2024-03-22 | 1,675 | 1,766 | 1,675 | 1,694 | 5,200 | 1,694 |
| 2024-03-21 | 1,640 | 1,668 | 1,640 | 1,663 | 3,300 | 1,663 |
| 2024-03-19 | 1,622 | 1,636 | 1,600 | 1,636 | 3,400 | 1,636 |
| 2024-03-18 | 1,634 | 1,637 | 1,615 | 1,621 | 4,800 | 1,621 |
| 2024-03-15 | 1,610 | 1,614 | 1,610 | 1,614 | 1,100 | 1,614 |
| 2024-03-14 | 1,600 | 1,610 | 1,584 | 1,610 | 2,500 | 1,610 |
| 2024-03-13 | 1,589 | 1,614 | 1,581 | 1,614 | 2,400 | 1,614 |
| 2024-03-12 | 1,573 | 1,598 | 1,573 | 1,585 | 300 | 1,585 |
| 2024-03-11 | 1,596 | 1,596 | 1,580 | 1,580 | 2,400 | 1,580 |
| 2024-03-08 | 1,600 | 1,610 | 1,586 | 1,597 | 1,900 | 1,597 |
| 2024-03-07 | 1,620 | 1,620 | 1,538 | 1,616 | 2,500 | 1,616 |
| 2024-03-06 | 1,619 | 1,623 | 1,606 | 1,623 | 900 | 1,623 |
| 2024-03-05 | 1,639 | 1,639 | 1,603 | 1,621 | 1,100 | 1,621 |
| 2024-03-04 | 1,588 | 1,654 | 1,588 | 1,648 | 5,100 | 1,648 |
| 2024-03-01 | 1,554 | 1,570 | 1,554 | 1,570 | 900 | 1,570 |
| 2024-02-29 | 1,540 | 1,554 | 1,540 | 1,554 | 800 | 1,554 |
| 2024-02-28 | 1,544 | 1,560 | 1,544 | 1,554 | 2,200 | 1,554 |
| 2024-02-27 | 1,548 | 1,551 | 1,524 | 1,544 | 2,400 | 1,544 |
| 2024-02-26 | 1,550 | 1,554 | 1,542 | 1,554 | 4,600 | 1,554 |
| 2024-02-22 | 1,550 | 1,554 | 1,550 | 1,554 | 1,400 | 1,554 |
| 2024-02-21 | 1,550 | 1,560 | 1,546 | 1,551 | 1,700 | 1,551 |
| 2024-02-20 | 1,550 | 1,558 | 1,540 | 1,546 | 3,400 | 1,546 |
| 2024-02-19 | 1,540 | 1,559 | 1,540 | 1,558 | 2,300 | 1,558 |
| 2024-02-16 | 1,545 | 1,545 | 1,527 | 1,544 | 2,600 | 1,544 |
| 2024-02-15 | 1,530 | 1,545 | 1,525 | 1,545 | 1,900 | 1,545 |
| 2024-02-14 | 1,516 | 1,530 | 1,516 | 1,523 | 900 | 1,523 |
| 2024-02-13 | 1,515 | 1,530 | 1,500 | 1,520 | 3,500 | 1,520 |
| 2024-02-09 | 1,515 | 1,535 | 1,512 | 1,515 | 2,000 | 1,515 |
| 2024-02-08 | 1,517 | 1,529 | 1,502 | 1,519 | 2,100 | 1,519 |
| 2024-02-07 | 1,526 | 1,535 | 1,520 | 1,521 | 2,200 | 1,521 |
| 2024-02-06 | 1,530 | 1,535 | 1,526 | 1,526 | 1,700 | 1,526 |
| 2024-02-05 | 1,542 | 1,557 | 1,525 | 1,536 | 2,700 | 1,536 |
| 2024-02-02 | 1,539 | 1,544 | 1,520 | 1,535 | 3,100 | 1,535 |
| 2024-02-01 | 1,550 | 1,550 | 1,500 | 1,530 | 3,400 | 1,530 |
| 2024-01-31 | 1,520 | 1,550 | 1,520 | 1,539 | 2,100 | 1,539 |
| 2024-01-30 | 1,502 | 1,520 | 1,502 | 1,520 | 1,100 | 1,520 |
| 2024-01-29 | 1,512 | 1,515 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2024-01-26 | 1,500 | 1,508 | 1,500 | 1,505 | 600 | 1,505 |
| 2024-01-25 | 1,510 | 1,515 | 1,500 | 1,507 | 900 | 1,507 |
| 2024-01-24 | 1,513 | 1,513 | 1,497 | 1,504 | 900 | 1,504 |
| 2024-01-23 | 1,513 | 1,513 | 1,513 | 1,513 | 700 | 1,513 |
| 2024-01-22 | 1,500 | 1,511 | 1,500 | 1,511 | 3,200 | 1,511 |
| 2024-01-19 | 1,510 | 1,515 | 1,491 | 1,491 | 1,100 | 1,491 |
| 2024-01-18 | 1,513 | 1,513 | 1,440 | 1,499 | 2,200 | 1,499 |
| 2024-01-17 | 1,514 | 1,514 | 1,500 | 1,513 | 2,400 | 1,513 |
| 2024-01-16 | 1,497 | 1,510 | 1,490 | 1,503 | 3,600 | 1,503 |
| 2024-01-15 | 1,478 | 1,494 | 1,478 | 1,490 | 1,700 | 1,490 |
| 2024-01-12 | 1,481 | 1,495 | 1,477 | 1,477 | 1,900 | 1,477 |
| 2024-01-11 | 1,490 | 1,492 | 1,486 | 1,486 | 400 | 1,486 |
| 2024-01-10 | 1,499 | 1,499 | 1,488 | 1,488 | 300 | 1,488 |
| 2024-01-09 | 1,494 | 1,499 | 1,494 | 1,499 | 1,700 | 1,499 |
| 2024-01-05 | 1,480 | 1,495 | 1,480 | 1,495 | 1,100 | 1,495 |
| 2024-01-04 | 1,480 | 1,488 | 1,470 | 1,488 | 1,500 | 1,488 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
