- 2024年
- 2023年
6223 (株)西部技研 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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,572 | 1,580 | 1,560 | 1,562 | 38,200 | 1,562 |
| 2024-10-02 | 1,570 | 1,570 | 1,534 | 1,551 | 38,800 | 1,551 |
| 2024-10-01 | 1,547 | 1,573 | 1,547 | 1,571 | 25,900 | 1,571 |
| 2024-09-30 | 1,558 | 1,579 | 1,540 | 1,546 | 46,200 | 1,546 |
| 2024-09-27 | 1,566 | 1,597 | 1,562 | 1,595 | 66,400 | 1,595 |
| 2024-09-26 | 1,541 | 1,566 | 1,531 | 1,566 | 53,700 | 1,566 |
| 2024-09-25 | 1,527 | 1,549 | 1,524 | 1,529 | 52,600 | 1,529 |
| 2024-09-24 | 1,546 | 1,564 | 1,524 | 1,527 | 64,100 | 1,527 |
| 2024-09-20 | 1,569 | 1,582 | 1,554 | 1,581 | 54,500 | 1,581 |
| 2024-09-19 | 1,564 | 1,570 | 1,542 | 1,561 | 43,900 | 1,561 |
| 2024-09-18 | 1,553 | 1,556 | 1,515 | 1,535 | 31,500 | 1,535 |
| 2024-09-17 | 1,574 | 1,574 | 1,515 | 1,541 | 28,000 | 1,541 |
| 2024-09-13 | 1,589 | 1,599 | 1,547 | 1,554 | 35,500 | 1,554 |
| 2024-09-12 | 1,600 | 1,624 | 1,576 | 1,610 | 94,000 | 1,610 |
| 2024-09-11 | 1,572 | 1,580 | 1,524 | 1,558 | 72,600 | 1,558 |
| 2024-09-10 | 1,528 | 1,592 | 1,528 | 1,577 | 72,600 | 1,577 |
| 2024-09-09 | 1,443 | 1,517 | 1,443 | 1,517 | 61,700 | 1,517 |
| 2024-09-06 | 1,523 | 1,525 | 1,481 | 1,508 | 71,800 | 1,508 |
| 2024-09-05 | 1,537 | 1,567 | 1,520 | 1,534 | 61,100 | 1,534 |
| 2024-09-04 | 1,550 | 1,588 | 1,545 | 1,556 | 71,500 | 1,556 |
| 2024-09-03 | 1,530 | 1,584 | 1,530 | 1,578 | 87,300 | 1,578 |
| 2024-09-02 | 1,542 | 1,555 | 1,520 | 1,533 | 33,800 | 1,533 |
| 2024-08-30 | 1,527 | 1,535 | 1,507 | 1,535 | 58,100 | 1,535 |
| 2024-08-29 | 1,511 | 1,524 | 1,505 | 1,510 | 26,700 | 1,510 |
| 2024-08-28 | 1,529 | 1,534 | 1,510 | 1,524 | 21,100 | 1,524 |
| 2024-08-27 | 1,503 | 1,538 | 1,499 | 1,529 | 57,800 | 1,529 |
| 2024-08-26 | 1,513 | 1,515 | 1,495 | 1,503 | 38,000 | 1,503 |
| 2024-08-23 | 1,530 | 1,533 | 1,500 | 1,513 | 38,200 | 1,513 |
| 2024-08-22 | 1,546 | 1,546 | 1,502 | 1,514 | 27,200 | 1,514 |
| 2024-08-21 | 1,528 | 1,549 | 1,517 | 1,542 | 35,000 | 1,542 |
| 2024-08-20 | 1,500 | 1,534 | 1,497 | 1,529 | 56,900 | 1,529 |
| 2024-08-19 | 1,518 | 1,533 | 1,474 | 1,479 | 87,600 | 1,479 |
| 2024-08-16 | 1,528 | 1,541 | 1,500 | 1,531 | 127,700 | 1,531 |
| 2024-08-15 | 1,529 | 1,529 | 1,498 | 1,517 | 47,600 | 1,517 |
| 2024-08-14 | 1,494 | 1,520 | 1,480 | 1,519 | 80,300 | 1,519 |
| 2024-08-13 | 1,386 | 1,497 | 1,383 | 1,490 | 163,400 | 1,490 |
| 2024-08-09 | 1,381 | 1,403 | 1,341 | 1,369 | 82,000 | 1,369 |
| 2024-08-08 | 1,351 | 1,373 | 1,341 | 1,351 | 49,700 | 1,351 |
| 2024-08-07 | 1,290 | 1,379 | 1,288 | 1,357 | 88,200 | 1,357 |
| 2024-08-06 | 1,289 | 1,336 | 1,287 | 1,315 | 126,300 | 1,315 |
| 2024-08-05 | 1,318 | 1,347 | 1,180 | 1,213 | 352,300 | 1,213 |
| 2024-08-02 | 1,399 | 1,412 | 1,377 | 1,378 | 189,600 | 1,378 |
| 2024-08-01 | 1,480 | 1,486 | 1,434 | 1,436 | 71,200 | 1,436 |
| 2024-07-31 | 1,466 | 1,494 | 1,442 | 1,494 | 64,800 | 1,494 |
| 2024-07-30 | 1,488 | 1,490 | 1,469 | 1,483 | 33,200 | 1,483 |
| 2024-07-29 | 1,461 | 1,490 | 1,459 | 1,483 | 60,300 | 1,483 |
| 2024-07-26 | 1,469 | 1,471 | 1,446 | 1,452 | 80,500 | 1,452 |
| 2024-07-25 | 1,450 | 1,470 | 1,435 | 1,455 | 107,800 | 1,455 |
| 2024-07-24 | 1,515 | 1,515 | 1,476 | 1,476 | 104,200 | 1,476 |
| 2024-07-23 | 1,515 | 1,535 | 1,507 | 1,512 | 71,800 | 1,512 |
| 2024-07-22 | 1,525 | 1,529 | 1,506 | 1,517 | 96,900 | 1,517 |
| 2024-07-19 | 1,560 | 1,564 | 1,540 | 1,541 | 99,700 | 1,541 |
| 2024-07-18 | 1,587 | 1,603 | 1,558 | 1,560 | 153,700 | 1,560 |
| 2024-07-17 | 1,630 | 1,630 | 1,595 | 1,603 | 96,800 | 1,603 |
| 2024-07-16 | 1,650 | 1,650 | 1,613 | 1,613 | 143,400 | 1,613 |
| 2024-07-12 | 1,623 | 1,677 | 1,606 | 1,672 | 110,200 | 1,672 |
| 2024-07-11 | 1,639 | 1,680 | 1,634 | 1,640 | 237,000 | 1,640 |
| 2024-07-10 | 1,649 | 1,649 | 1,596 | 1,599 | 89,000 | 1,599 |
| 2024-07-09 | 1,620 | 1,658 | 1,615 | 1,643 | 82,200 | 1,643 |
| 2024-07-08 | 1,600 | 1,624 | 1,596 | 1,611 | 52,000 | 1,611 |
| 2024-07-05 | 1,608 | 1,640 | 1,590 | 1,600 | 101,800 | 1,600 |
| 2024-07-04 | 1,603 | 1,628 | 1,597 | 1,609 | 84,000 | 1,609 |
| 2024-07-03 | 1,622 | 1,622 | 1,603 | 1,604 | 47,700 | 1,604 |
| 2024-07-02 | 1,622 | 1,628 | 1,603 | 1,606 | 61,500 | 1,606 |
| 2024-07-01 | 1,620 | 1,628 | 1,600 | 1,621 | 73,600 | 1,621 |
| 2024-06-28 | 1,653 | 1,670 | 1,620 | 1,620 | 65,300 | 1,620 |
| 2024-06-27 | 1,630 | 1,656 | 1,625 | 1,653 | 41,500 | 1,653 |
| 2024-06-26 | 1,664 | 1,670 | 1,627 | 1,640 | 79,300 | 1,640 |
| 2024-06-25 | 1,661 | 1,664 | 1,639 | 1,648 | 81,500 | 1,648 |
| 2024-06-24 | 1,695 | 1,698 | 1,655 | 1,679 | 83,600 | 1,679 |
| 2024-06-21 | 1,635 | 1,675 | 1,631 | 1,667 | 123,400 | 1,667 |
| 2024-06-20 | 1,625 | 1,632 | 1,598 | 1,630 | 62,000 | 1,630 |
| 2024-06-19 | 1,574 | 1,625 | 1,571 | 1,615 | 140,600 | 1,615 |
| 2024-06-18 | 1,574 | 1,596 | 1,565 | 1,575 | 91,100 | 1,575 |
| 2024-06-17 | 1,596 | 1,596 | 1,551 | 1,567 | 89,000 | 1,567 |
| 2024-06-14 | 1,550 | 1,603 | 1,545 | 1,600 | 64,000 | 1,600 |
| 2024-06-13 | 1,574 | 1,576 | 1,553 | 1,555 | 56,400 | 1,555 |
| 2024-06-12 | 1,580 | 1,585 | 1,550 | 1,564 | 54,800 | 1,564 |
| 2024-06-11 | 1,600 | 1,606 | 1,576 | 1,584 | 89,500 | 1,584 |
| 2024-06-10 | 1,554 | 1,609 | 1,550 | 1,609 | 153,100 | 1,609 |
| 2024-06-07 | 1,533 | 1,550 | 1,520 | 1,529 | 85,300 | 1,529 |
| 2024-06-06 | 1,590 | 1,616 | 1,542 | 1,542 | 149,100 | 1,542 |
| 2024-06-05 | 1,580 | 1,628 | 1,569 | 1,596 | 190,900 | 1,596 |
| 2024-06-04 | 1,539 | 1,589 | 1,539 | 1,579 | 121,000 | 1,579 |
| 2024-06-03 | 1,579 | 1,579 | 1,537 | 1,539 | 80,300 | 1,539 |
| 2024-05-31 | 1,520 | 1,547 | 1,511 | 1,539 | 63,900 | 1,539 |
| 2024-05-30 | 1,500 | 1,539 | 1,482 | 1,520 | 116,100 | 1,520 |
| 2024-05-29 | 1,550 | 1,566 | 1,518 | 1,524 | 158,200 | 1,524 |
| 2024-05-28 | 1,597 | 1,600 | 1,543 | 1,548 | 195,700 | 1,548 |
| 2024-05-27 | 1,613 | 1,615 | 1,579 | 1,610 | 165,700 | 1,610 |
| 2024-05-24 | 1,586 | 1,628 | 1,568 | 1,623 | 303,700 | 1,623 |
| 2024-05-23 | 1,616 | 1,629 | 1,551 | 1,582 | 534,400 | 1,582 |
| 2024-05-22 | 1,457 | 1,545 | 1,457 | 1,519 | 492,300 | 1,519 |
| 2024-05-21 | 1,443 | 1,458 | 1,416 | 1,419 | 421,800 | 1,419 |
| 2024-05-20 | 1,353 | 1,418 | 1,350 | 1,413 | 590,400 | 1,413 |
| 2024-05-17 | 1,368 | 1,383 | 1,315 | 1,350 | 972,500 | 1,350 |
| 2024-05-16 | 1,450 | 1,480 | 1,356 | 1,360 | 1,485,100 | 1,360 |
| 2024-05-15 | 1,800 | 1,800 | 1,755 | 1,756 | 215,700 | 1,756 |
| 2024-05-14 | 1,801 | 1,825 | 1,796 | 1,810 | 97,300 | 1,810 |
| 2024-05-13 | 1,825 | 1,825 | 1,795 | 1,817 | 105,000 | 1,817 |
| 2024-05-10 | 1,845 | 1,858 | 1,832 | 1,841 | 118,700 | 1,841 |
| 2024-05-09 | 1,830 | 1,830 | 1,801 | 1,821 | 102,300 | 1,821 |
| 2024-05-08 | 1,830 | 1,853 | 1,815 | 1,825 | 122,800 | 1,825 |
| 2024-05-07 | 1,818 | 1,838 | 1,810 | 1,822 | 119,000 | 1,822 |
| 2024-05-02 | 1,784 | 1,802 | 1,761 | 1,788 | 83,500 | 1,788 |
| 2024-05-01 | 1,781 | 1,807 | 1,755 | 1,784 | 117,000 | 1,784 |
| 2024-04-30 | 1,747 | 1,784 | 1,731 | 1,775 | 141,100 | 1,775 |
| 2024-04-26 | 1,730 | 1,731 | 1,691 | 1,712 | 152,800 | 1,712 |
| 2024-04-25 | 1,776 | 1,777 | 1,739 | 1,754 | 69,100 | 1,754 |
| 2024-04-24 | 1,770 | 1,788 | 1,752 | 1,765 | 99,100 | 1,765 |
| 2024-04-23 | 1,767 | 1,818 | 1,757 | 1,777 | 190,100 | 1,777 |
| 2024-04-22 | 1,696 | 1,741 | 1,678 | 1,727 | 142,500 | 1,727 |
| 2024-04-19 | 1,724 | 1,724 | 1,628 | 1,671 | 326,700 | 1,671 |
| 2024-04-18 | 1,701 | 1,738 | 1,666 | 1,730 | 221,500 | 1,730 |
| 2024-04-17 | 1,725 | 1,760 | 1,702 | 1,715 | 346,700 | 1,715 |
| 2024-04-16 | 1,788 | 1,788 | 1,706 | 1,720 | 402,500 | 1,720 |
| 2024-04-15 | 1,781 | 1,817 | 1,771 | 1,815 | 149,000 | 1,815 |
| 2024-04-12 | 1,888 | 1,895 | 1,803 | 1,811 | 269,900 | 1,811 |
| 2024-04-11 | 1,880 | 1,882 | 1,800 | 1,857 | 237,000 | 1,857 |
| 2024-04-10 | 1,806 | 1,907 | 1,786 | 1,868 | 273,400 | 1,868 |
| 2024-04-09 | 1,849 | 1,849 | 1,785 | 1,791 | 138,400 | 1,791 |
| 2024-04-08 | 1,815 | 1,834 | 1,767 | 1,823 | 275,500 | 1,823 |
| 2024-04-05 | 1,730 | 1,845 | 1,727 | 1,830 | 298,000 | 1,830 |
| 2024-04-04 | 1,794 | 1,794 | 1,735 | 1,737 | 147,000 | 1,737 |
| 2024-04-03 | 1,758 | 1,794 | 1,739 | 1,766 | 127,500 | 1,766 |
| 2024-04-02 | 1,834 | 1,840 | 1,771 | 1,781 | 191,400 | 1,781 |
| 2024-04-01 | 1,952 | 1,965 | 1,802 | 1,806 | 236,000 | 1,806 |
| 2024-03-29 | 1,822 | 1,942 | 1,822 | 1,933 | 214,900 | 1,933 |
| 2024-03-28 | 1,843 | 1,849 | 1,788 | 1,806 | 104,400 | 1,806 |
| 2024-03-27 | 1,815 | 1,860 | 1,792 | 1,837 | 110,900 | 1,837 |
| 2024-03-26 | 1,825 | 1,875 | 1,815 | 1,837 | 103,200 | 1,837 |
| 2024-03-25 | 1,875 | 1,906 | 1,834 | 1,855 | 139,200 | 1,855 |
| 2024-03-22 | 1,806 | 1,866 | 1,787 | 1,852 | 145,200 | 1,852 |
| 2024-03-21 | 1,773 | 1,807 | 1,739 | 1,802 | 140,300 | 1,802 |
| 2024-03-19 | 1,701 | 1,740 | 1,691 | 1,739 | 74,100 | 1,739 |
| 2024-03-18 | 1,680 | 1,732 | 1,665 | 1,715 | 97,900 | 1,715 |
| 2024-03-15 | 1,664 | 1,690 | 1,645 | 1,665 | 69,900 | 1,665 |
| 2024-03-14 | 1,679 | 1,690 | 1,627 | 1,680 | 84,700 | 1,680 |
| 2024-03-13 | 1,715 | 1,748 | 1,643 | 1,672 | 262,400 | 1,672 |
| 2024-03-12 | 1,611 | 1,637 | 1,595 | 1,635 | 72,200 | 1,635 |
| 2024-03-11 | 1,635 | 1,672 | 1,605 | 1,626 | 121,600 | 1,626 |
| 2024-03-08 | 1,658 | 1,673 | 1,626 | 1,645 | 89,800 | 1,645 |
| 2024-03-07 | 1,710 | 1,715 | 1,645 | 1,651 | 75,500 | 1,651 |
| 2024-03-06 | 1,653 | 1,713 | 1,646 | 1,694 | 101,000 | 1,694 |
| 2024-03-05 | 1,683 | 1,684 | 1,659 | 1,673 | 78,800 | 1,673 |
| 2024-03-04 | 1,735 | 1,736 | 1,673 | 1,692 | 124,400 | 1,692 |
| 2024-03-01 | 1,734 | 1,774 | 1,704 | 1,735 | 130,700 | 1,735 |
| 2024-02-29 | 1,760 | 1,760 | 1,696 | 1,713 | 136,900 | 1,713 |
| 2024-02-28 | 1,770 | 1,777 | 1,740 | 1,760 | 142,500 | 1,760 |
| 2024-02-27 | 1,817 | 1,819 | 1,761 | 1,789 | 193,000 | 1,789 |
| 2024-02-26 | 1,692 | 1,794 | 1,660 | 1,793 | 255,900 | 1,793 |
| 2024-02-22 | 1,692 | 1,705 | 1,652 | 1,652 | 119,300 | 1,652 |
| 2024-02-21 | 1,689 | 1,698 | 1,648 | 1,663 | 144,100 | 1,663 |
| 2024-02-20 | 1,729 | 1,729 | 1,682 | 1,699 | 114,300 | 1,699 |
| 2024-02-19 | 1,683 | 1,740 | 1,680 | 1,701 | 215,700 | 1,701 |
| 2024-02-16 | 1,691 | 1,716 | 1,641 | 1,683 | 498,700 | 1,683 |
| 2024-02-15 | 1,627 | 1,725 | 1,622 | 1,678 | 1,187,800 | 1,678 |
| 2024-02-14 | 1,519 | 1,520 | 1,459 | 1,478 | 165,000 | 1,478 |
| 2024-02-13 | 1,491 | 1,530 | 1,490 | 1,519 | 148,700 | 1,519 |
| 2024-02-09 | 1,473 | 1,491 | 1,463 | 1,478 | 95,600 | 1,478 |
| 2024-02-08 | 1,510 | 1,526 | 1,472 | 1,473 | 197,700 | 1,473 |
| 2024-02-07 | 1,537 | 1,545 | 1,497 | 1,505 | 113,900 | 1,505 |
| 2024-02-06 | 1,543 | 1,543 | 1,502 | 1,525 | 88,100 | 1,525 |
| 2024-02-05 | 1,559 | 1,568 | 1,533 | 1,533 | 88,100 | 1,533 |
| 2024-02-02 | 1,545 | 1,559 | 1,529 | 1,540 | 57,800 | 1,540 |
| 2024-02-01 | 1,563 | 1,563 | 1,525 | 1,548 | 125,200 | 1,548 |
| 2024-01-31 | 1,565 | 1,594 | 1,541 | 1,577 | 160,500 | 1,577 |
| 2024-01-30 | 1,648 | 1,653 | 1,559 | 1,565 | 350,000 | 1,565 |
| 2024-01-29 | 1,602 | 1,610 | 1,583 | 1,602 | 87,800 | 1,602 |
| 2024-01-26 | 1,621 | 1,646 | 1,598 | 1,599 | 95,500 | 1,599 |
| 2024-01-25 | 1,610 | 1,645 | 1,605 | 1,621 | 107,600 | 1,621 |
| 2024-01-24 | 1,650 | 1,650 | 1,599 | 1,616 | 159,200 | 1,616 |
| 2024-01-23 | 1,625 | 1,671 | 1,621 | 1,650 | 275,800 | 1,650 |
| 2024-01-22 | 1,552 | 1,619 | 1,540 | 1,605 | 168,200 | 1,605 |
| 2024-01-19 | 1,550 | 1,552 | 1,521 | 1,536 | 123,400 | 1,536 |
| 2024-01-18 | 1,529 | 1,559 | 1,518 | 1,550 | 160,400 | 1,550 |
| 2024-01-17 | 1,595 | 1,600 | 1,529 | 1,538 | 246,900 | 1,538 |
| 2024-01-16 | 1,610 | 1,632 | 1,593 | 1,599 | 87,900 | 1,599 |
| 2024-01-15 | 1,581 | 1,615 | 1,577 | 1,612 | 119,000 | 1,612 |
| 2024-01-12 | 1,627 | 1,633 | 1,564 | 1,601 | 343,500 | 1,601 |
| 2024-01-11 | 1,692 | 1,724 | 1,626 | 1,639 | 281,800 | 1,639 |
| 2024-01-10 | 1,650 | 1,690 | 1,646 | 1,673 | 150,000 | 1,673 |
| 2024-01-09 | 1,648 | 1,660 | 1,621 | 1,657 | 246,900 | 1,657 |
| 2024-01-05 | 1,719 | 1,747 | 1,652 | 1,654 | 305,900 | 1,654 |
| 2024-01-04 | 1,723 | 1,733 | 1,659 | 1,708 | 354,000 | 1,708 |
分割・併合履歴 ： なし
