6223 (株)西部技研 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,568 | 1,575 | 1,461 | 1,507 | 102,500 | 1,507 |
| 2025-04-03 | 1,603 | 1,633 | 1,598 | 1,620 | 57,500 | 1,620 |
| 2025-04-02 | 1,667 | 1,699 | 1,627 | 1,699 | 26,800 | 1,699 |
| 2025-04-01 | 1,667 | 1,667 | 1,639 | 1,667 | 25,700 | 1,667 |
| 2025-03-31 | 1,666 | 1,666 | 1,632 | 1,644 | 21,100 | 1,644 |
| 2025-03-28 | 1,671 | 1,707 | 1,668 | 1,689 | 26,600 | 1,689 |
| 2025-03-27 | 1,693 | 1,700 | 1,669 | 1,696 | 18,800 | 1,696 |
| 2025-03-26 | 1,740 | 1,740 | 1,678 | 1,693 | 54,500 | 1,693 |
| 2025-03-25 | 1,745 | 1,745 | 1,714 | 1,727 | 18,200 | 1,727 |
| 2025-03-24 | 1,757 | 1,757 | 1,720 | 1,745 | 28,400 | 1,745 |
| 2025-03-21 | 1,752 | 1,771 | 1,751 | 1,759 | 28,000 | 1,759 |
| 2025-03-19 | 1,756 | 1,781 | 1,754 | 1,768 | 41,500 | 1,768 |
| 2025-03-18 | 1,754 | 1,784 | 1,749 | 1,764 | 38,700 | 1,764 |
| 2025-03-17 | 1,748 | 1,764 | 1,739 | 1,750 | 60,200 | 1,750 |
| 2025-03-14 | 1,742 | 1,755 | 1,721 | 1,736 | 51,300 | 1,736 |
| 2025-03-13 | 1,732 | 1,754 | 1,722 | 1,742 | 52,800 | 1,742 |
| 2025-03-12 | 1,736 | 1,745 | 1,703 | 1,722 | 121,400 | 1,722 |
| 2025-03-11 | 1,665 | 1,699 | 1,645 | 1,699 | 48,200 | 1,699 |
| 2025-03-10 | 1,630 | 1,691 | 1,630 | 1,665 | 79,400 | 1,665 |
| 2025-03-07 | 1,615 | 1,631 | 1,600 | 1,623 | 59,700 | 1,623 |
| 2025-03-06 | 1,615 | 1,628 | 1,604 | 1,626 | 45,900 | 1,626 |
| 2025-03-05 | 1,595 | 1,627 | 1,575 | 1,615 | 78,000 | 1,615 |
| 2025-03-04 | 1,586 | 1,586 | 1,540 | 1,585 | 56,700 | 1,585 |
| 2025-03-03 | 1,609 | 1,613 | 1,590 | 1,610 | 32,400 | 1,610 |
| 2025-02-28 | 1,635 | 1,635 | 1,576 | 1,610 | 69,800 | 1,610 |
| 2025-02-27 | 1,608 | 1,638 | 1,608 | 1,636 | 24,800 | 1,636 |
| 2025-02-26 | 1,610 | 1,624 | 1,598 | 1,624 | 72,100 | 1,624 |
| 2025-02-25 | 1,615 | 1,649 | 1,610 | 1,610 | 71,800 | 1,610 |
| 2025-02-21 | 1,668 | 1,673 | 1,646 | 1,655 | 54,000 | 1,655 |
| 2025-02-20 | 1,679 | 1,683 | 1,660 | 1,683 | 49,700 | 1,683 |
| 2025-02-19 | 1,689 | 1,700 | 1,656 | 1,700 | 43,500 | 1,700 |
| 2025-02-18 | 1,667 | 1,704 | 1,667 | 1,689 | 76,200 | 1,689 |
| 2025-02-17 | 1,630 | 1,672 | 1,615 | 1,667 | 113,400 | 1,667 |
| 2025-02-14 | 1,787 | 1,813 | 1,572 | 1,614 | 400,200 | 1,614 |
| 2025-02-13 | 1,809 | 1,818 | 1,777 | 1,787 | 43,900 | 1,787 |
| 2025-02-12 | 1,800 | 1,809 | 1,780 | 1,797 | 31,700 | 1,797 |
| 2025-02-10 | 1,815 | 1,820 | 1,797 | 1,801 | 30,400 | 1,801 |
| 2025-02-07 | 1,848 | 1,850 | 1,812 | 1,833 | 40,000 | 1,833 |
| 2025-02-06 | 1,804 | 1,849 | 1,804 | 1,849 | 41,700 | 1,849 |
| 2025-02-05 | 1,844 | 1,858 | 1,799 | 1,804 | 34,300 | 1,804 |
| 2025-02-04 | 1,796 | 1,824 | 1,796 | 1,797 | 50,800 | 1,797 |
| 2025-02-03 | 1,855 | 1,870 | 1,785 | 1,785 | 70,700 | 1,785 |
| 2025-01-31 | 1,866 | 1,896 | 1,860 | 1,889 | 72,300 | 1,889 |
| 2025-01-30 | 1,890 | 1,892 | 1,868 | 1,873 | 27,800 | 1,873 |
| 2025-01-29 | 1,890 | 1,910 | 1,888 | 1,890 | 57,800 | 1,890 |
| 2025-01-28 | 1,910 | 1,920 | 1,856 | 1,856 | 54,600 | 1,856 |
| 2025-01-27 | 1,897 | 1,920 | 1,896 | 1,900 | 70,900 | 1,900 |
| 2025-01-24 | 1,886 | 1,904 | 1,861 | 1,868 | 49,000 | 1,868 |
| 2025-01-23 | 1,899 | 1,910 | 1,862 | 1,862 | 48,500 | 1,862 |
| 2025-01-22 | 1,880 | 1,893 | 1,852 | 1,885 | 58,000 | 1,885 |
| 2025-01-21 | 1,920 | 1,920 | 1,831 | 1,874 | 101,800 | 1,874 |
| 2025-01-20 | 1,931 | 1,941 | 1,886 | 1,908 | 116,900 | 1,908 |
| 2025-01-17 | 1,944 | 1,962 | 1,914 | 1,934 | 113,800 | 1,934 |
| 2025-01-16 | 1,927 | 1,948 | 1,914 | 1,943 | 142,200 | 1,943 |
| 2025-01-15 | 1,880 | 1,955 | 1,880 | 1,934 | 202,300 | 1,934 |
| 2025-01-14 | 1,865 | 1,873 | 1,837 | 1,860 | 101,400 | 1,860 |
| 2025-01-10 | 1,810 | 1,873 | 1,810 | 1,869 | 163,500 | 1,869 |
| 2025-01-09 | 1,787 | 1,835 | 1,781 | 1,827 | 140,400 | 1,827 |
| 2025-01-08 | 1,697 | 1,810 | 1,691 | 1,793 | 168,200 | 1,793 |
| 2025-01-07 | 1,725 | 1,729 | 1,692 | 1,712 | 57,000 | 1,712 |
| 2025-01-06 | 1,774 | 1,774 | 1,689 | 1,690 | 113,600 | 1,690 |
分割・併合履歴 ： なし