1. HOME >
  2. 株価時系列 >
  3. 6144

6144 西部電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,5991,6001,5991,6007001,600
2023-06-071,6001,6001,5771,5834001,583
2023-06-061,5811,6091,5811,6003001,600
2023-06-051,5671,5971,5671,5979001,597
2023-06-02---1,560-1,560
2023-06-01---1,560-1,560
2023-05-311,5501,5601,5501,5602001,560
2023-05-30---1,548-1,548
2023-05-291,5351,5481,5351,5486001,548
2023-05-261,5801,5821,5021,5752,2001,575
2023-05-25---1,596-1,596
2023-05-24---1,596-1,596
2023-05-231,5971,5971,5961,5964001,596
2023-05-221,5961,6061,5931,6064001,606
2023-05-191,5991,6001,5891,5963,6001,596
2023-05-181,6071,6071,5881,5884001,588
2023-05-171,6431,6431,6031,6193001,619
2023-05-161,6461,6461,6441,6441,4001,644
2023-05-151,5911,6241,5911,6244001,624
2023-05-121,6001,6001,5621,5882,2001,588
2023-05-111,5991,6001,5861,5863001,586
2023-05-101,6011,6011,5831,5838001,583
2023-05-091,6151,6181,5891,5893001,589
2023-05-08---1,575-1,575
2023-05-021,5731,5751,5731,5753001,575
2023-05-011,6061,6061,6021,6022001,602
2023-04-281,6051,6051,6051,6051001,605
2023-04-271,6211,6251,6211,6252,2001,625
2023-04-261,6291,6301,6241,6245001,624
2023-04-251,6381,6601,6201,6524001,652
2023-04-241,6381,6381,6381,6386001,638
2023-04-21---1,638-1,638
2023-04-20---1,638-1,638
2023-04-191,6381,6381,6381,6382001,638
2023-04-181,6551,6701,6301,6302,4001,630
2023-04-171,6071,6451,6071,6411,0001,641
2023-04-141,6101,6231,6001,6004001,600
2023-04-131,6211,6281,6011,6014001,601
2023-04-121,6001,6401,6001,6402,1001,640
2023-04-11---1,600-1,600
2023-04-101,6001,6011,5801,6002,9001,600
2023-04-07---1,591-1,591
2023-04-061,6061,6061,5911,5911,1001,591
2023-04-05---1,640-1,640
2023-04-04---1,640-1,640
2023-04-031,5791,6401,5771,6407001,640
2023-03-311,5971,5971,5971,5971001,597
2023-03-301,5901,6191,5851,5998001,599
2023-03-29---1,610-1,610
2023-03-28---1,610-1,610
2023-03-27---1,610-1,610
2023-03-241,6101,6101,6101,6101001,610
2023-03-231,5791,6041,5791,6045001,604
2023-03-221,6691,6691,5751,5751,5001,575
2023-03-201,6711,6711,6311,6314001,631
2023-03-171,6721,6741,6311,6311,2001,631
2023-03-161,6501,6701,6501,6705,5001,670
2023-03-151,6061,6431,6061,6435001,643
2023-03-141,6001,6001,6001,6001,0001,600
2023-03-131,5601,6401,5601,6103,2001,610
2023-03-101,6001,6001,6001,6008001,600
2023-03-091,6081,6081,6081,6081001,608
2023-03-081,5751,6101,5751,6101,5001,610
2023-03-071,6101,6181,6081,6155,2001,615
2023-03-06---1,612-1,612
2023-03-031,6101,6121,6101,6125001,612
2023-03-021,6201,6291,6201,6283001,628
2023-03-011,6201,6201,6201,6202001,620
2023-02-281,6291,6291,6231,6232001,623
2023-02-271,6201,6201,6201,6202001,620
2023-02-24---1,620-1,620
2023-02-22---1,620-1,620
2023-02-211,6001,6201,6001,6203001,620
2023-02-201,6291,6301,6121,6302,4001,630
2023-02-171,6251,6291,6111,6291,0001,629
2023-02-161,6351,6361,6001,6232,1001,623
2023-02-151,6301,6301,6301,6303001,630
2023-02-14---1,610-1,610
2023-02-13---1,610-1,610
2023-02-101,6111,6191,6101,6107001,610
2023-02-091,6001,6251,5991,6251,4001,625
2023-02-081,6361,6361,6361,6362001,636
2023-02-07---1,603-1,603
2023-02-061,6381,6381,6001,6031,2001,603
2023-02-031,6001,6381,5991,6328001,632
2023-02-021,6041,6391,6041,6392001,639
2023-02-011,6021,6401,6021,6408001,640
2023-01-311,5901,6471,5901,6401,5001,640
2023-01-30---1,594-1,594
2023-01-27---1,594-1,594
2023-01-261,5941,5951,5941,5943001,594
2023-01-251,5811,5941,5811,5944,8001,594
2023-01-241,5791,5791,5621,5625001,562
2023-01-231,5751,5791,5751,5753001,575
2023-01-20---1,575-1,575
2023-01-191,5731,5751,5731,5757001,575
2023-01-181,5801,5801,5511,5715001,571
2023-01-171,5741,5751,5511,5751,9001,575
2023-01-161,5441,5501,5441,5507001,550
2023-01-131,5491,5491,5441,5442001,544
2023-01-121,5481,5481,5481,5482001,548
2023-01-11---1,531-1,531
2023-01-101,5491,5491,5311,5313001,531
2023-01-06---1,550-1,550
2023-01-05---1,550-1,550
2023-01-04---1,550-1,550

分割・併合履歴 ： [1991-03-26]1株→1.1株