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
2024-05-211,9701,9701,9301,9586,0001,958
2024-05-201,9831,9851,9501,9706,9001,970
2024-05-171,9151,9501,8801,9485,0001,948
2024-05-161,8502,1451,8501,95529,0001,955
2024-05-151,7721,7721,7301,7503,5001,750
2024-05-141,7761,7761,7181,7728001,772
2024-05-131,7601,7811,7551,7555001,755
2024-05-101,7431,7651,7431,7652,6001,765
2024-05-091,7441,7441,7041,7343,1001,734
2024-05-081,7001,7401,7001,7071,0001,707
2024-05-071,7101,7351,6721,7001,7001,700
2024-05-021,6771,6771,6531,6534001,653
2024-05-011,7031,7211,7031,7031,3001,703
2024-04-301,7181,7401,7181,7391,2001,739
2024-04-261,6751,7001,6741,7001,0001,700
2024-04-251,6781,6971,6751,6758001,675
2024-04-241,6431,6841,6431,6841,1001,684
2024-04-231,6721,6721,6321,6322,1001,632
2024-04-221,6801,7031,6011,6931,9001,693
2024-04-191,6631,6901,6361,6552,5001,655
2024-04-181,6761,7341,6471,7341,8001,734
2024-04-171,7611,7981,6891,6891,6001,689
2024-04-161,7611,7701,7301,7311,4001,731
2024-04-151,7771,7801,7491,7793,7001,779
2024-04-121,7761,7891,7751,7771,6001,777
2024-04-111,7441,7851,7231,7766,4001,776
2024-04-101,7511,7511,7421,7501,6001,750
2024-04-091,7701,7701,7501,7511,1001,751
2024-04-081,7681,7841,7401,7703,4001,770
2024-04-051,7851,8091,7601,7685,5001,768
2024-04-041,7771,7811,7261,7261,0001,726
2024-04-031,7681,7751,7391,7396001,739
2024-04-021,7541,7661,7291,7661,2001,766
2024-04-011,6961,7581,6561,7443,7001,744
2024-03-291,7121,7141,7111,7141,5001,714
2024-03-281,6711,7201,6711,6992,5001,699
2024-03-271,7361,7661,7351,7502,0001,750
2024-03-261,6821,7451,6821,7382,0001,738
2024-03-251,6781,6891,6621,6821,7001,682
2024-03-221,6751,7661,6751,6945,2001,694
2024-03-211,6401,6681,6401,6633,3001,663
2024-03-191,6221,6361,6001,6363,4001,636
2024-03-181,6341,6371,6151,6214,8001,621
2024-03-151,6101,6141,6101,6141,1001,614
2024-03-141,6001,6101,5841,6102,5001,610
2024-03-131,5891,6141,5811,6142,4001,614
2024-03-121,5731,5981,5731,5853001,585
2024-03-111,5961,5961,5801,5802,4001,580
2024-03-081,6001,6101,5861,5971,9001,597
2024-03-071,6201,6201,5381,6162,5001,616
2024-03-061,6191,6231,6061,6239001,623
2024-03-051,6391,6391,6031,6211,1001,621
2024-03-041,5881,6541,5881,6485,1001,648
2024-03-011,5541,5701,5541,5709001,570
2024-02-291,5401,5541,5401,5548001,554
2024-02-281,5441,5601,5441,5542,2001,554
2024-02-271,5481,5511,5241,5442,4001,544
2024-02-261,5501,5541,5421,5544,6001,554
2024-02-221,5501,5541,5501,5541,4001,554
2024-02-211,5501,5601,5461,5511,7001,551
2024-02-201,5501,5581,5401,5463,4001,546
2024-02-191,5401,5591,5401,5582,3001,558
2024-02-161,5451,5451,5271,5442,6001,544
2024-02-151,5301,5451,5251,5451,9001,545
2024-02-141,5161,5301,5161,5239001,523
2024-02-131,5151,5301,5001,5203,5001,520
2024-02-091,5151,5351,5121,5152,0001,515
2024-02-081,5171,5291,5021,5192,1001,519
2024-02-071,5261,5351,5201,5212,2001,521
2024-02-061,5301,5351,5261,5261,7001,526
2024-02-051,5421,5571,5251,5362,7001,536
2024-02-021,5391,5441,5201,5353,1001,535
2024-02-011,5501,5501,5001,5303,4001,530
2024-01-311,5201,5501,5201,5392,1001,539
2024-01-301,5021,5201,5021,5201,1001,520
2024-01-291,5121,5151,5001,5001,1001,500
2024-01-261,5001,5081,5001,5056001,505
2024-01-251,5101,5151,5001,5079001,507
2024-01-241,5131,5131,4971,5049001,504
2024-01-231,5131,5131,5131,5137001,513
2024-01-221,5001,5111,5001,5113,2001,511
2024-01-191,5101,5151,4911,4911,1001,491
2024-01-181,5131,5131,4401,4992,2001,499
2024-01-171,5141,5141,5001,5132,4001,513
2024-01-161,4971,5101,4901,5033,6001,503
2024-01-151,4781,4941,4781,4901,7001,490
2024-01-121,4811,4951,4771,4771,9001,477
2024-01-111,4901,4921,4861,4864001,486
2024-01-101,4991,4991,4881,4883001,488
2024-01-091,4941,4991,4941,4991,7001,499
2024-01-051,4801,4951,4801,4951,1001,495
2024-01-041,4801,4881,4701,4881,5001,488

分割・併合履歴 : [1991-03-26]1株→1.1株