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
2024-11-121,8381,8421,8191,8427001,842
2024-11-111,8401,8671,8271,8371,4001,837
2024-11-081,8471,8471,8271,8274001,827
2024-11-071,8331,8401,8331,8335001,833
2024-11-061,8251,8331,8251,8334001,833
2024-11-051,8371,8401,8261,8271,0001,827
2024-11-011,8351,8351,8331,8357001,835
2024-10-311,8301,8401,8261,8308001,830
2024-10-301,8281,8281,8201,8207001,820
2024-10-291,8171,8281,8171,8281,0001,828
2024-10-281,8101,8281,8101,8127001,812
2024-10-251,8151,8271,8111,8118001,811
2024-10-241,8221,8231,8111,8111,0001,811
2024-10-231,8211,8211,8201,8204001,820
2024-10-221,8351,8551,8211,8212,9001,821
2024-10-211,8321,8411,8321,8338001,833
2024-10-181,8401,8411,8321,8325001,832
2024-10-171,8401,8401,8301,8306001,830
2024-10-161,8221,8441,8221,8441,0001,844
2024-10-151,8551,8601,8281,8285,4001,828
2024-10-111,8731,8731,8301,8323,2001,832
2024-10-101,8811,8811,8501,8655001,865
2024-10-091,8711,8711,8591,8597001,859
2024-10-081,8711,8711,8561,8715001,871
2024-10-071,8711,8741,8531,8703,4001,870
2024-10-041,8501,8501,8331,8338001,833
2024-10-031,8891,8891,8301,8501,8001,850
2024-10-021,8391,8801,8391,8801,7001,880
2024-10-011,8561,8791,8271,8796001,879
2024-09-301,8251,8601,8251,8502,7001,850
2024-09-271,8411,8461,8001,8252,5001,825
2024-09-261,8611,8891,8611,8631,8001,863
2024-09-251,8981,8981,8601,8601,0001,860
2024-09-241,8761,8971,8661,8861,4001,886
2024-09-201,8771,8991,8611,8621,9001,862
2024-09-191,8991,8991,8811,8811,1001,881
2024-09-181,8991,8991,8921,8951,7001,895
2024-09-171,8661,8661,8591,8596001,859
2024-09-131,8981,8981,8581,8582001,858
2024-09-121,8421,8421,8421,8421001,842
2024-09-111,9101,9101,8451,8458001,845
2024-09-101,8701,8701,8701,8706001,870
2024-09-091,8761,9141,8701,8701,3001,870
2024-09-061,8921,8921,8881,8885001,888
2024-09-051,9101,9491,8981,8984,5001,898
2024-09-041,9261,9311,9031,9251,5001,925
2024-09-031,9491,9491,9221,9266001,926
2024-09-021,9001,9201,9001,9154,4001,915
2024-08-301,8891,8991,8851,8951,2001,895
2024-08-291,8971,9101,8701,8708001,870
2024-08-281,8951,8961,8951,8963001,896
2024-08-271,9051,9201,8951,8957001,895
2024-08-261,8901,9201,8901,8961,6001,896
2024-08-231,8911,8931,8651,8901,9001,890
2024-08-221,8411,8811,8411,8515001,851
2024-08-211,8821,8821,8451,8451,8001,845
2024-08-201,8401,8791,8401,8444,6001,844
2024-08-191,8671,8681,8431,8443,1001,844
2024-08-161,8881,9281,8551,8573,2001,857
2024-08-151,8311,8871,8311,8809001,880
2024-08-141,8211,8251,8211,8252001,825
2024-08-131,8121,8501,8061,8202,1001,820
2024-08-091,8091,8451,8091,8121,5001,812
2024-08-081,7761,7901,7511,7902,8001,790
2024-08-071,7711,8381,7581,7762,2001,776
2024-08-061,6151,8381,6151,7715,0001,771
2024-08-051,8411,8411,5441,54412,0001,544
2024-08-021,9001,9161,8611,8995,4001,899
2024-08-011,9201,9351,8501,92515,3001,925
2024-07-312,0172,0312,0042,0314,3002,031
2024-07-302,0362,0502,0352,0352,0002,035
2024-07-292,0692,0692,0102,0373,3002,037
2024-07-262,0312,0692,0082,0692,9002,069
2024-07-252,0932,1002,0202,0725,2002,072
2024-07-242,1052,1062,0912,1002,0002,100
2024-07-232,1172,1172,1042,1049002,104
2024-07-222,0922,1162,0902,0912,1002,091
2024-07-192,1342,1762,0992,1245,0002,124
2024-07-182,1332,1602,1022,1406,1002,140
2024-07-172,1492,1492,0782,0839,8002,083
2024-07-162,1282,2012,1282,1358,9002,135
2024-07-122,2222,2222,0582,12813,6002,128
2024-07-112,2482,2622,2132,2293,9002,229
2024-07-102,2352,2732,2072,2114,2002,211
2024-07-092,2452,2932,1632,2237,8002,223
2024-07-082,2802,2982,2392,24210,7002,242
2024-07-052,4422,4572,2372,28032,7002,280
2024-07-042,1872,5742,1702,44053,7002,440
2024-07-032,1772,1782,1352,15035,4002,150
2024-07-022,0982,1202,0232,12013,3002,120
2024-07-012,0002,1001,9502,10027,0002,100
2024-06-281,9462,0101,9461,99417,2001,994
2024-06-271,9211,9461,9201,9462,1001,946
2024-06-261,9311,9391,9171,9243,1001,924
2024-06-251,9261,9301,9121,9151,6001,915
2024-06-241,9301,9301,9001,9264,9001,926
2024-06-211,9231,9301,9231,9303001,930
2024-06-201,9111,9231,9111,9239001,923
2024-06-191,9111,9251,9001,9244,6001,924
2024-06-181,9251,9281,9021,9203,4001,920
2024-06-171,9181,9321,8881,9303,6001,930
2024-06-141,9001,9361,8991,9182,4001,918
2024-06-131,9291,9291,8881,9083,2001,908
2024-06-121,9201,9501,9001,9308,5001,930
2024-06-111,9441,9631,9271,9472,4001,947
2024-06-101,9611,9611,9401,9402,3001,940
2024-06-071,9671,9741,9611,9612,8001,961
2024-06-061,9802,0051,9661,9833,7001,983
2024-06-051,9681,9801,9591,9808001,980
2024-06-041,9601,9691,9591,9684,4001,968
2024-06-031,9801,9801,9321,9602,5001,960
2024-05-311,9651,9751,9551,9631,5001,963
2024-05-301,9431,9751,9431,9652,1001,965
2024-05-291,9871,9871,9541,9553,0001,955
2024-05-281,9771,9911,9701,9891,3001,989
2024-05-271,9791,9901,9791,9809001,980
2024-05-241,9601,9601,9521,9525001,952
2024-05-231,9691,9691,9501,9622,2001,962
2024-05-221,9761,9761,9521,9693,5001,969
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