7500 西川計測(株) 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 | 8,000 | 8,150 | 8,000 | 8,150 | 400 | 8,150 |
| 2025-04-03 | 8,050 | 8,110 | 8,050 | 8,110 | 200 | 8,110 |
| 2025-04-02 | 8,330 | 8,330 | 8,330 | 8,330 | 100 | 8,330 |
| 2025-04-01 | 8,340 | 8,340 | 8,190 | 8,340 | 500 | 8,340 |
| 2025-03-31 | 8,080 | 8,340 | 8,080 | 8,340 | 200 | 8,340 |
| 2025-03-28 | - | - | - | 8,080 | - | 8,080 |
| 2025-03-27 | 8,160 | 8,320 | 8,010 | 8,080 | 1,400 | 8,080 |
| 2025-03-26 | 8,290 | 8,350 | 8,250 | 8,250 | 1,100 | 8,250 |
| 2025-03-25 | 8,200 | 8,290 | 8,170 | 8,290 | 800 | 8,290 |
| 2025-03-24 | 8,080 | 8,100 | 8,080 | 8,100 | 300 | 8,100 |
| 2025-03-21 | 8,040 | 8,040 | 8,040 | 8,040 | 300 | 8,040 |
| 2025-03-19 | 8,130 | 8,130 | 8,040 | 8,040 | 200 | 8,040 |
| 2025-03-18 | 8,040 | 8,040 | 8,040 | 8,040 | 200 | 8,040 |
| 2025-03-17 | 8,190 | 8,190 | 8,040 | 8,040 | 200 | 8,040 |
| 2025-03-14 | 8,180 | 8,300 | 8,160 | 8,160 | 600 | 8,160 |
| 2025-03-13 | - | - | - | 8,310 | - | 8,310 |
| 2025-03-12 | 8,310 | 8,310 | 8,310 | 8,310 | 100 | 8,310 |
| 2025-03-11 | 8,160 | 8,160 | 8,160 | 8,160 | 100 | 8,160 |
| 2025-03-10 | - | - | - | 8,240 | - | 8,240 |
| 2025-03-07 | 8,240 | 8,240 | 8,240 | 8,240 | 100 | 8,240 |
| 2025-03-06 | 8,320 | 8,320 | 8,240 | 8,240 | 200 | 8,240 |
| 2025-03-05 | 8,070 | 8,180 | 8,070 | 8,180 | 300 | 8,180 |
| 2025-03-04 | - | - | - | 8,170 | - | 8,170 |
| 2025-03-03 | 8,250 | 8,300 | 8,170 | 8,170 | 700 | 8,170 |
| 2025-02-28 | 8,080 | 8,190 | 8,080 | 8,180 | 400 | 8,180 |
| 2025-02-27 | - | - | - | 8,190 | - | 8,190 |
| 2025-02-26 | 8,200 | 8,200 | 8,190 | 8,190 | 700 | 8,190 |
| 2025-02-25 | 8,190 | 8,190 | 8,000 | 8,190 | 700 | 8,190 |
| 2025-02-21 | 8,100 | 8,120 | 8,020 | 8,120 | 500 | 8,120 |
| 2025-02-20 | 8,100 | 8,100 | 8,100 | 8,100 | 300 | 8,100 |
| 2025-02-19 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
| 2025-02-18 | - | - | - | 8,100 | - | 8,100 |
| 2025-02-17 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 2025-02-14 | 8,150 | 8,150 | 8,150 | 8,150 | 200 | 8,150 |
| 2025-02-13 | 8,010 | 8,050 | 7,990 | 8,000 | 1,500 | 8,000 |
| 2025-02-12 | 8,080 | 8,080 | 8,010 | 8,010 | 500 | 8,010 |
| 2025-02-10 | 7,900 | 8,050 | 7,900 | 8,020 | 800 | 8,020 |
| 2025-02-07 | 7,920 | 7,920 | 7,920 | 7,920 | 100 | 7,920 |
| 2025-02-06 | 7,760 | 7,780 | 7,760 | 7,770 | 500 | 7,770 |
| 2025-02-05 | 7,760 | 7,910 | 7,760 | 7,910 | 200 | 7,910 |
| 2025-02-04 | - | - | - | 7,910 | - | 7,910 |
| 2025-02-03 | 7,910 | 7,920 | 7,910 | 7,910 | 1,100 | 7,910 |
| 2025-01-31 | 7,910 | 7,920 | 7,910 | 7,910 | 300 | 7,910 |
| 2025-01-30 | - | - | - | 7,990 | - | 7,990 |
| 2025-01-29 | - | - | - | 7,990 | - | 7,990 |
| 2025-01-28 | 7,990 | 7,990 | 7,990 | 7,990 | 700 | 7,990 |
| 2025-01-27 | 7,990 | 8,000 | 7,990 | 7,990 | 1,300 | 7,990 |
| 2025-01-24 | 7,980 | 7,990 | 7,980 | 7,990 | 300 | 7,990 |
| 2025-01-23 | - | - | - | 7,930 | - | 7,930 |
| 2025-01-22 | - | - | - | 7,930 | - | 7,930 |
| 2025-01-21 | 7,930 | 7,930 | 7,930 | 7,930 | 200 | 7,930 |
| 2025-01-20 | 7,990 | 7,990 | 7,940 | 7,940 | 300 | 7,940 |
| 2025-01-17 | 7,950 | 7,950 | 7,950 | 7,950 | 200 | 7,950 |
| 2025-01-16 | 7,890 | 7,990 | 7,890 | 7,950 | 700 | 7,950 |
| 2025-01-15 | - | - | - | 7,890 | - | 7,890 |
| 2025-01-14 | 7,890 | 7,890 | 7,890 | 7,890 | 100 | 7,890 |
| 2025-01-10 | 7,880 | 7,880 | 7,580 | 7,610 | 700 | 7,610 |
| 2025-01-09 | - | - | - | 7,880 | - | 7,880 |
| 2025-01-08 | 7,880 | 7,880 | 7,880 | 7,880 | 200 | 7,880 |
| 2025-01-07 | 7,740 | 7,880 | 7,740 | 7,880 | 200 | 7,880 |
| 2025-01-06 | 7,850 | 7,850 | 7,740 | 7,740 | 400 | 7,740 |
分割・併合履歴 ： なし