1. HOME >
  2. 株価時系列 >
  3. 6144 >
  4. 2021年

6144 西部電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4381,5341,4381,4943,1001,494
2021-12-291,3431,6031,3431,4284,3001,428
2021-12-281,3521,3721,3511,3511,7001,351
2021-12-271,3551,3791,3501,3791,1001,379
2021-12-241,3471,3491,3471,3494001,349
2021-12-231,3511,3551,3511,3544001,354
2021-12-221,3541,3551,3541,3555001,355
2021-12-211,3371,3641,3371,34510,9001,345
2021-12-201,3291,3341,3291,3342001,334
2021-12-171,3431,3531,3431,3523001,352
2021-12-161,3781,3781,3551,3551,6001,355
2021-12-151,3671,3681,3671,3684,2001,368
2021-12-141,3551,3671,3511,3671,4001,367
2021-12-131,3501,3561,3481,3557001,355
2021-12-101,3441,3451,3251,3408001,340
2021-12-091,3211,3211,3211,3211,0001,321
2021-12-081,3041,3411,3041,3258001,325
2021-12-071,3131,3151,3031,3039001,303
2021-12-061,3251,3401,2761,3063,1001,306
2021-12-031,3301,3301,3241,3241,2001,324
2021-12-021,3021,4011,2721,30015,6001,300
2021-12-011,2951,2951,2721,2723,2001,272
2021-11-30---1,272-1,272
2021-11-291,2711,2721,2711,2722001,272
2021-11-261,2951,2951,2951,2951001,295
2021-11-25---1,301-1,301
2021-11-241,3031,3171,3011,3014001,301
2021-11-221,3061,3201,2901,3172,9001,317
2021-11-191,3001,3241,3001,3245001,324
2021-11-181,3151,3161,3151,3162001,316
2021-11-171,3201,3231,3011,3013001,301
2021-11-161,3041,3291,3041,3291,1001,329
2021-11-151,3001,3301,2771,2833,9001,283
2021-11-121,2831,3011,2831,3004001,300
2021-11-111,2901,2901,2901,2905001,290
2021-11-101,2791,2791,2791,2791001,279
2021-11-091,3001,3001,2791,2792001,279
2021-11-081,3011,3011,2811,2812001,281
2021-11-051,3011,3011,3011,3011001,301
2021-11-041,2911,3041,2721,3042,4001,304
2021-11-021,3011,3011,3001,3003001,300
2021-11-011,3161,3201,3011,3102,8001,310
2021-10-291,2991,2991,2991,2991001,299
2021-10-28---1,290-1,290
2021-10-27---1,290-1,290
2021-10-261,2901,2901,2901,2901001,290
2021-10-25---1,288-1,288
2021-10-221,2951,3001,2881,2881,1001,288
2021-10-211,3001,3001,2981,2987001,298
2021-10-201,3001,3071,3001,3075001,307
2021-10-191,3081,3101,3001,3007001,300
2021-10-181,3141,3141,2501,3082,3001,308
2021-10-151,2681,2971,2681,2976001,297
2021-10-14---1,268-1,268
2021-10-131,2661,2851,2661,2684001,268
2021-10-12---1,274-1,274
2021-10-111,2671,2741,2671,2742001,274
2021-10-08---1,270-1,270
2021-10-071,2651,2701,2651,2701,5001,270
2021-10-061,2651,2651,2651,2652001,265
2021-10-051,2741,2751,2741,2756001,275
2021-10-041,2701,2701,2701,2703001,270
2021-10-011,2951,2951,2721,2737001,273
2021-09-301,2751,2921,2741,2921,5001,292
2021-09-291,2551,2881,2551,2881,5001,288
2021-09-281,2941,3001,2941,3008001,300
2021-09-271,2751,2991,2721,2931,3001,293
2021-09-241,2541,2801,2541,2701,3001,270
2021-09-221,2861,2981,2831,2837001,283
2021-09-211,2851,2981,2851,2985001,298
2021-09-17---1,298-1,298
2021-09-161,2981,2981,2971,2982,0001,298
2021-09-151,2741,2851,2741,2856001,285
2021-09-141,2701,2851,2701,2744,8001,274
2021-09-131,2521,2721,2521,2721,4001,272
2021-09-101,2581,2771,2581,2772001,277
2021-09-09---1,278-1,278
2021-09-081,2781,2781,2781,2781001,278
2021-09-071,2601,2701,2591,2703,9001,270
2021-09-061,2601,2601,2521,2576001,257
2021-09-031,2701,2701,2351,2502,5001,250
2021-09-02---1,290-1,290
2021-09-01---1,290-1,290
2021-08-311,2901,2901,2601,2903001,290
2021-08-301,2681,3001,2681,3006001,300
2021-08-271,2731,2981,2681,2688001,268
2021-08-261,2541,2771,2431,2431,0001,243
2021-08-251,2791,2791,2791,2791001,279
2021-08-241,2511,2841,2511,2541,1001,254
2021-08-231,2781,2871,2711,2715001,271
2021-08-201,3001,3001,2801,2805001,280
2021-08-191,2801,2801,2801,2801001,280
2021-08-181,3031,3031,3031,3031001,303
2021-08-171,3071,3091,2881,2891,7001,289
2021-08-161,2521,2771,2521,2778001,277
2021-08-13---1,251-1,251
2021-08-12---1,251-1,251
2021-08-111,2511,2511,2511,2511001,251
2021-08-101,2121,2701,2101,2517001,251
2021-08-061,2271,2271,2161,2163001,216
2021-08-05---1,234-1,234
2021-08-041,2341,2341,2341,2341001,234
2021-08-031,2381,2381,2381,2381001,238
2021-08-021,2211,2431,2211,2432,3001,243
2021-07-30---1,281-1,281
2021-07-291,3111,3111,2811,2812001,281
2021-07-281,2731,3041,2731,2812,2001,281
2021-07-271,2971,3001,2951,2954001,295
2021-07-261,2991,3131,2991,3009001,300
2021-07-211,2971,3171,2971,3178001,317
2021-07-201,3071,3231,2991,2995001,299
2021-07-19---1,330-1,330
2021-07-161,3481,3501,3221,3302,9001,330
2021-07-151,3351,3401,3351,3395,3001,339
2021-07-141,3201,3351,3201,3351,7001,335
2021-07-131,2961,3151,2961,3151,6001,315
2021-07-121,2821,2851,2821,2852,3001,285
2021-07-091,2981,2981,2851,2851,5001,285
2021-07-081,2981,3071,2971,3074,0001,307
2021-07-071,2621,2861,2621,2862,0001,286
2021-07-061,2621,2621,2621,2621001,262
2021-07-05---1,272-1,272
2021-07-021,2721,2721,2721,2722001,272
2021-07-011,2501,2721,2491,2721,5001,272
2021-06-301,2591,2591,2481,2597001,259
2021-06-291,2401,2401,2401,2402001,240
2021-06-281,2591,2591,2591,2591001,259
2021-06-25---1,246-1,246
2021-06-241,2421,2541,2421,2463001,246
2021-06-23---1,212-1,212
2021-06-221,2021,2121,2001,2121,3001,212
2021-06-211,2061,2321,2061,2145001,214
2021-06-181,2301,2301,2271,2275001,227
2021-06-171,2401,2401,2321,2322001,232
2021-06-161,2401,2401,2401,2401001,240
2021-06-151,2611,2611,2511,2511,4001,251
2021-06-14---1,261-1,261
2021-06-111,2611,2611,2611,2611001,261
2021-06-101,2711,2711,2711,2711001,271
2021-06-091,2721,2721,2561,2714001,271
2021-06-081,2351,2661,2351,2664001,266
2021-06-071,2361,2361,2351,2366001,236
2021-06-04---1,259-1,259
2021-06-031,2591,2591,2591,2591001,259
2021-06-021,2341,2431,2331,2381,0001,238
2021-06-011,2391,2571,2341,2414001,241
2021-05-311,2231,2311,2231,2312001,231
2021-05-281,2321,2381,2321,2382001,238
2021-05-27---1,230-1,230
2021-05-261,2301,2301,2301,2301,5001,230
2021-05-251,2501,2501,2501,2502001,250
2021-05-241,2561,2771,2471,2479001,247
2021-05-211,2761,2781,2761,2782001,278
2021-05-20---1,254-1,254
2021-05-19---1,254-1,254
2021-05-181,3001,3001,2541,2541,4001,254
2021-05-171,2711,2751,2711,2759001,275
2021-05-141,2711,2711,2711,2711001,271
2021-05-13---1,241-1,241
2021-05-121,2681,2681,2411,2418001,241
2021-05-111,2621,2791,2621,2793001,279
2021-05-101,2561,2561,2351,2557001,255
2021-05-071,2611,2631,2571,2574001,257
2021-05-061,2591,2891,2591,2651,6001,265
2021-04-301,2871,3171,2871,2896001,289
2021-04-281,3001,3171,3001,3178001,317
2021-04-271,3041,3091,3001,3007001,300
2021-04-261,2991,3161,2761,3102,1001,310
2021-04-231,2981,2981,2871,2935001,293
2021-04-221,2691,2901,2691,29014,5001,290
2021-04-211,2701,2701,2521,2696001,269
2021-04-201,2701,2701,2631,2634001,263
2021-04-191,2551,2981,2551,2701,6001,270
2021-04-161,2821,2821,2501,2501,5001,250
2021-04-151,2401,2601,2401,2475,5001,247
2021-04-141,2441,2501,2401,2402,4001,240
2021-04-131,2301,2421,2301,2421,7001,242
2021-04-121,2171,2361,2171,2362001,236
2021-04-091,2171,2171,2171,2172001,217
2021-04-081,2151,2421,2121,2417001,241
2021-04-071,2151,2151,2151,2152001,215
2021-04-061,2121,2381,2121,2134001,213
2021-04-05---1,219-1,219
2021-04-021,2461,2461,2191,2192001,219
2021-04-011,2501,2501,2501,2502001,250
2021-03-311,2131,2571,2131,2501,9001,250
2021-03-301,2001,2101,1701,2105,0001,210
2021-03-291,3071,3071,2101,2105,4001,210
2021-03-261,3181,3191,2821,3059001,305
2021-03-251,2811,3181,2751,3182,5001,318
2021-03-241,2811,2901,2811,2811,0001,281
2021-03-231,2801,2941,2801,2817001,281
2021-03-221,2871,2941,2811,2819001,281
2021-03-191,2781,3001,2611,3006,4001,300
2021-03-181,2801,2801,2661,2691,3001,269
2021-03-171,2601,2801,2601,2805,4001,280
2021-03-161,2601,2601,2591,2591,1001,259
2021-03-151,2551,2601,2551,2561,2001,256
2021-03-121,2551,2551,2501,2553,4001,255
2021-03-111,2411,2521,2371,2521,1001,252
2021-03-101,2511,2601,2301,2423,0001,242
2021-03-091,2511,2591,2401,2576,8001,257
2021-03-081,2511,2511,2471,2502,0001,250
2021-03-051,2601,2601,2591,2593001,259
2021-03-041,2501,2591,2501,2591,7001,259
2021-03-031,2551,2551,2501,2507001,250
2021-03-021,2601,2601,2501,2503,1001,250
2021-03-011,2431,2601,2431,2501,3001,250
2021-02-261,2671,2671,2551,2553001,255
2021-02-251,2501,2551,2401,2553,4001,255
2021-02-241,2591,2591,2441,2581,3001,258
2021-02-221,2331,2681,2331,2405,4001,240
2021-02-191,2611,2671,2481,2481,0001,248
2021-02-181,2501,2671,2501,2677001,267
2021-02-171,2321,2671,2321,2493,8001,249
2021-02-161,2501,2561,2381,2384,5001,238
2021-02-151,2501,2551,2351,2559,2001,255
2021-02-121,2431,2511,2431,2505001,250
2021-02-101,2501,2581,2401,2433,9001,243
2021-02-091,2501,2591,2401,2584,2001,258
2021-02-081,2501,2591,2501,2501,5001,250
2021-02-051,2401,2551,2311,2552,0001,255
2021-02-041,2341,2351,2301,2332,2001,233
2021-02-031,2401,2401,2401,2401,2001,240
2021-02-021,2421,2421,2421,2421001,242
2021-02-011,2291,2481,2291,2436001,243
2021-01-291,2501,2581,2501,2572,3001,257
2021-01-281,2391,2581,2391,2501,6001,250
2021-01-271,2501,2501,2501,2505001,250
2021-01-261,2401,2401,2401,2401,3001,240
2021-01-25---1,240-1,240
2021-01-221,2501,2501,2401,2402001,240
2021-01-211,2531,2531,2531,2531001,253
2021-01-201,2501,2531,2501,2531,2001,253
2021-01-191,2401,2541,2401,2437001,243
2021-01-181,2581,2581,2351,2353001,235
2021-01-151,2441,2471,2001,2456,0001,245
2021-01-141,2491,2501,2401,2422,6001,242
2021-01-131,2341,2401,2301,2407001,240
2021-01-121,2471,2591,1991,2356,0001,235
2021-01-081,2601,2601,2501,2551,2001,255
2021-01-071,2681,2681,2561,2566001,256
2021-01-061,2611,2651,2461,2657001,265
2021-01-051,2461,2611,2461,2616001,261
2021-01-041,2491,2661,2451,2454001,245

分割・併合履歴 ： [1991-03-26]1株→1.1株