- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
