1. HOME >
  2. 株価時系列 >
  3. 6223 >
  4. 2023年

6223 (株)西部技研 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,7341,7751,7101,746191,1001,746
2023-12-281,7701,7881,7181,735217,2001,735
2023-12-271,7551,8151,7311,810230,5001,810
2023-12-261,7451,7691,7101,744210,8001,744
2023-12-251,8191,8231,7301,753265,3001,753
2023-12-221,7031,8061,7031,800226,2001,800
2023-12-211,7021,7641,6951,712173,0001,712
2023-12-201,7421,7731,6961,714278,2001,714
2023-12-191,7051,7451,6921,739234,6001,739
2023-12-181,7821,8661,7021,713425,5001,713
2023-12-151,7901,8361,7671,782304,3001,782
2023-12-141,8251,8541,7281,739401,4001,739
2023-12-131,8351,8821,8041,808375,3001,808
2023-12-121,9812,0191,8561,856529,6001,856
2023-12-111,9082,0301,9062,001746,7002,001
2023-12-081,8501,9531,8211,899704,6001,899
2023-12-072,0032,0481,8501,8651,463,2001,865
2023-12-062,2082,2282,0532,0902,079,9002,090
2023-12-052,0462,2202,0252,1942,913,3002,194
2023-12-042,1722,4552,0652,0966,937,4002,096
2023-12-011,8442,0601,7622,0461,999,5002,046
2023-11-301,9822,0411,8211,8251,401,3001,825
2023-11-292,0302,1051,8181,9824,000,7001,982
2023-11-281,8501,9161,8201,9161,448,0001,916
2023-11-271,6601,6791,5001,516854,8001,516
2023-11-241,4841,6161,4681,596864,5001,596
2023-11-221,4201,4581,3751,454319,8001,454
2023-11-211,3901,4361,3781,409376,9001,409
2023-11-201,4381,4381,3701,370403,0001,370
2023-11-171,4551,4771,4201,449403,6001,449
2023-11-161,5871,5961,4421,485637,2001,485
2023-11-151,7271,7491,6171,637566,5001,637
2023-11-142,2242,2452,1162,11767,1002,117
2023-11-132,2642,2992,2132,22440,2002,224
2023-11-102,2332,2452,1532,21449,3002,214
2023-11-092,3502,3512,2352,27059,0002,270
2023-11-082,5262,5262,3512,35152,1002,351
2023-11-072,4742,5152,4602,47826,4002,478
2023-11-062,6012,6422,4602,47192,0002,471
2023-11-022,5142,5752,4912,57520,2002,575
2023-11-012,5182,5992,4912,51440,6002,514
2023-10-312,5222,5392,4752,50646,1002,506
2023-10-302,5262,5392,5062,52418,4002,524
2023-10-272,5112,5772,5012,57420,6002,574
2023-10-262,5992,6502,5012,50155,7002,501
2023-10-252,6252,7002,6172,64036,3002,640
2023-10-242,5972,6402,5382,60096,5002,600
2023-10-232,5542,6742,5532,59763,5002,597
2023-10-202,5372,6482,5372,59363,8002,593
2023-10-192,6532,6872,5202,62689,2002,626
2023-10-182,6442,7402,6442,72799,8002,727
2023-10-172,8502,8822,6172,694229,3002,694
2023-10-163,0103,0152,8052,827159,1002,827
2023-10-132,8513,0402,8512,992189,8002,992
2023-10-122,9002,9602,8412,926157,5002,926
2023-10-112,9503,0102,8392,886333,6002,886
2023-10-102,9913,0002,8132,918351,5002,918
2023-10-063,0353,2303,0003,075412,1003,075
2023-10-052,8503,1202,8503,1001,053,4003,100
2023-10-042,6512,9282,6122,9001,169,5002,900
2023-10-032,6872,7902,5252,7012,343,3002,701
2023-10-02------
2023-09-29------
2023-09-28------
2023-09-27------
2023-09-26------
2023-09-25------
2023-09-22------
2023-09-21------
2023-09-20------
2023-09-19------
2023-09-15------
2023-09-14------
2023-09-13------
2023-09-12------
2023-09-11------
2023-09-08------
2023-09-07------
2023-09-06------
2023-09-05------
2023-09-04------
2023-09-01------
2023-08-31------

分割・併合履歴 ： なし