1. HOME >
  2. 株価時系列 >
  3. 7500 >
  4. 2023年

7500 西川計測(株) 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
2023-12-29---6,440-6,440
2023-12-28---6,440-6,440
2023-12-276,3206,4406,2606,4401,3006,440
2023-12-266,6706,6706,3806,4801,2006,480
2023-12-256,5706,6106,5206,6104006,610
2023-12-226,6406,6906,5406,5401,2006,540
2023-12-216,4806,9306,4806,9303006,930
2023-12-206,5806,5806,3306,4002,3006,400
2023-12-19---6,440-6,440
2023-12-18---6,440-6,440
2023-12-15---6,440-6,440
2023-12-14---6,440-6,440
2023-12-136,4406,4406,4406,4403006,440
2023-12-12---6,430-6,430
2023-12-116,3506,4306,3306,4303006,430
2023-12-086,4506,4506,4506,4501006,450
2023-12-07---6,410-6,410
2023-12-066,4106,4106,4106,4101006,410
2023-12-056,5106,5106,5106,5103006,510
2023-12-046,5106,5106,4206,4201,6006,420
2023-12-016,6806,6806,5806,6109006,610
2023-11-306,5006,5906,5006,5808006,580
2023-11-296,4106,4106,4106,4101006,410
2023-11-286,4106,4106,3106,3103006,310
2023-11-276,4106,4106,4106,4107006,410
2023-11-246,2006,4106,2006,4107006,410
2023-11-22---6,170-6,170
2023-11-216,1106,1706,0706,1701,0006,170
2023-11-206,0806,1706,0806,1702006,170
2023-11-176,0806,0806,0806,0803006,080
2023-11-166,1606,1606,0506,0503006,050
2023-11-156,1706,1706,1706,1701006,170
2023-11-14---6,170-6,170
2023-11-135,9706,1705,9706,1701,2006,170
2023-11-106,1706,1706,1706,1701006,170
2023-11-096,2206,2606,2206,2602006,260
2023-11-086,2006,2006,1906,1902006,190
2023-11-076,2506,2506,1706,1701,1006,170
2023-11-06---6,550-6,550
2023-11-02---6,550-6,550
2023-11-016,5506,5506,5506,5501006,550
2023-10-31---6,520-6,520
2023-10-30---6,520-6,520
2023-10-27---6,520-6,520
2023-10-266,6306,6306,5006,5201,0006,520
2023-10-256,2006,4406,2006,4301,6006,430
2023-10-246,1106,1106,1106,1101006,110
2023-10-236,0806,1206,0806,1203006,120
2023-10-205,9405,9905,9405,9903005,990
2023-10-196,2606,2606,0106,0104006,010
2023-10-18---6,280-6,280
2023-10-176,3506,3606,2606,2805006,280
2023-10-16---6,390-6,390
2023-10-13---6,390-6,390
2023-10-126,4806,4806,3906,3904006,390
2023-10-116,7206,7206,7206,7201006,720
2023-10-10---6,850-6,850
2023-10-066,8506,8506,8506,8503006,850
2023-10-056,5106,8806,5106,8801,2006,880
2023-10-046,7206,9906,4806,4804,7006,480
2023-10-036,3606,4006,3606,4003006,400
2023-10-026,3506,4006,3506,3901,6006,390
2023-09-296,2006,5606,2006,3503,9006,350
2023-09-286,1806,2006,1706,2005006,200
2023-09-276,0306,1805,9006,0801,2006,080
2023-09-266,2306,2906,1306,1301,2006,130
2023-09-255,8906,1705,8906,1302,4006,130
2023-09-22---5,890-5,890
2023-09-215,9105,9105,8905,8902005,890
2023-09-20---5,840-5,840
2023-09-195,8405,8405,8405,8401005,840
2023-09-155,9405,9405,9405,9403005,940
2023-09-145,9405,9405,9405,9401005,940
2023-09-135,9406,0505,9306,0402,0006,040
2023-09-125,7905,9005,7005,9001,2005,900
2023-09-11---5,800-5,800
2023-09-08---5,800-5,800
2023-09-07---5,800-5,800
2023-09-065,6405,8005,6405,8006005,800
2023-09-055,7805,8005,6405,6402,2005,640
2023-09-045,8005,8005,8005,8001005,800
2023-09-015,8505,8505,8505,8502005,850
2023-08-315,8405,8405,8405,8401005,840
2023-08-30---5,920-5,920
2023-08-29---5,920-5,920
2023-08-285,9005,9705,9005,9201,0005,920
2023-08-255,8105,8105,6605,7005005,700
2023-08-24---5,810-5,810
2023-08-235,8205,8205,8105,8102005,810
2023-08-225,9005,9005,9005,9001005,900
2023-08-21---5,900-5,900
2023-08-18---5,900-5,900
2023-08-17---5,900-5,900
2023-08-16---5,900-5,900
2023-08-15---5,900-5,900
2023-08-145,9005,9005,9005,9003005,900
2023-08-10---5,800-5,800
2023-08-09---5,800-5,800
2023-08-08---5,800-5,800
2023-08-075,8005,8005,8005,8001005,800
2023-08-04---5,880-5,880
2023-08-03---5,880-5,880
2023-08-02---5,880-5,880
2023-08-015,9805,9805,8805,8802005,880
2023-07-315,8305,8805,8305,8802005,880
2023-07-285,8105,8305,8105,8302005,830
2023-07-275,7605,8105,7105,8101,3005,810
2023-07-265,9806,0005,8605,8601,2005,860
2023-07-255,8405,8805,8405,8805005,880
2023-07-24---5,850-5,850
2023-07-215,8205,8505,7405,8506005,850
2023-07-205,6405,7005,6405,7004005,700
2023-07-195,6405,6405,6405,6401005,640
2023-07-185,6405,6405,6405,6401005,640
2023-07-14---5,660-5,660
2023-07-135,7205,7205,6605,6602005,660
2023-07-125,7605,8205,7605,8205005,820
2023-07-115,9505,9505,7505,7503005,750
2023-07-10---5,980-5,980
2023-07-07---5,980-5,980
2023-07-06---5,980-5,980
2023-07-055,9005,9805,9005,9801,2005,980
2023-07-045,9406,0005,9406,0002006,000
2023-07-036,2106,2106,0306,0401,9006,040
2023-06-305,9106,0105,9106,0105006,010
2023-06-295,8405,9105,8405,9107005,910
2023-06-285,9605,9905,9305,9906005,990
2023-06-27---5,960-5,960
2023-06-266,1506,1505,9605,9601,0005,960
2023-06-235,8405,8605,8005,8608005,860
2023-06-226,0006,0105,8505,9001,1005,900
2023-06-216,0006,1006,0006,0006006,000
2023-06-205,7405,9205,7405,9001,1005,900
2023-06-19---5,720-5,720
2023-06-165,8105,8105,7005,7201,0005,720
2023-06-155,8005,9005,8005,9002005,900
2023-06-145,7105,7105,7005,7002005,700
2023-06-135,6605,6805,6605,6804005,680
2023-06-125,8005,8005,6005,6201,4005,620
2023-06-09---5,840-5,840
2023-06-085,8405,8405,8405,8401005,840
2023-06-075,8005,8405,7005,8401,5005,840
2023-06-06---5,950-5,950
2023-06-055,9605,9605,9505,9503005,950
2023-06-026,1606,1605,9505,9608005,960
2023-06-016,1806,1806,0706,1706006,170
2023-05-316,0606,1406,0606,1409006,140
2023-05-305,7406,1505,7405,8604,5005,860
2023-05-295,6405,6405,5505,5504005,550
2023-05-265,6305,7305,6305,6301,0005,630
2023-05-255,5905,6705,5005,5503,5005,550
2023-05-245,7905,7905,7905,7901005,790
2023-05-235,6705,7505,6705,6903005,690
2023-05-22---5,660-5,660
2023-05-19---5,660-5,660
2023-05-185,7505,7505,6605,6603005,660
2023-05-175,7305,7305,7205,7305005,730
2023-05-16---5,730-5,730
2023-05-155,5105,7305,5105,7305005,730
2023-05-125,4905,4905,4905,4903005,490
2023-05-115,5205,6205,5205,6203005,620
2023-05-105,7805,7805,7805,7801005,780
2023-05-09---5,780-5,780
2023-05-08---5,780-5,780
2023-05-02---5,780-5,780
2023-05-015,7805,7805,7805,7801005,780
2023-04-285,5105,8105,5105,7109005,710
2023-04-27---5,350-5,350
2023-04-265,5005,5005,2605,3501,9005,350
2023-04-255,4805,4805,4805,4801005,480
2023-04-245,4805,4805,4805,4802005,480
2023-04-215,5805,5805,5805,5801005,580
2023-04-20---5,520-5,520
2023-04-195,5305,5305,5205,5203005,520
2023-04-18---5,690-5,690
2023-04-17---5,690-5,690
2023-04-14---5,690-5,690
2023-04-135,6305,7305,6105,6907005,690
2023-04-125,6605,6705,5705,6704005,670
2023-04-115,7005,8405,6705,6706005,670
2023-04-105,8305,8505,7405,7405005,740
2023-04-075,9005,9005,8505,8503005,850
2023-04-066,1006,1005,9005,9001,1005,900
2023-04-056,1506,2006,1506,1504006,150
2023-04-046,2406,2406,0906,1501,2006,150
2023-04-035,7405,8405,6705,8401,5005,840
2023-03-315,4705,5305,4705,5306005,530
2023-03-305,3605,4605,3605,4603005,460
2023-03-295,4605,4605,4605,4603005,460
2023-03-285,4605,4605,4405,4407005,440
2023-03-275,4505,4605,3805,4402,1005,440
2023-03-245,4405,4505,4405,4502005,450
2023-03-235,3005,4105,3005,4107005,410
2023-03-225,3005,3005,3005,3001005,300
2023-03-205,2505,2505,2105,2507005,250
2023-03-175,2005,2505,2005,2505005,250
2023-03-165,1705,1805,1005,1005005,100
2023-03-155,0705,1905,0705,1807005,180
2023-03-14---5,040-5,040
2023-03-13---5,040-5,040
2023-03-105,0405,0405,0405,0401005,040
2023-03-09---5,040-5,040
2023-03-08---5,040-5,040
2023-03-075,0405,0405,0405,0402005,040
2023-03-065,0405,0405,0405,0401005,040
2023-03-035,0205,0205,0205,0202005,020
2023-03-02---5,020-5,020
2023-03-015,0005,0205,0005,0208005,020
2023-02-284,9905,0104,9805,0101,7005,010
2023-02-274,9904,9904,9904,9908004,990
2023-02-244,9754,9804,9604,9607004,960
2023-02-224,9754,9804,9754,9801,2004,980
2023-02-214,9654,9804,9654,9801,1004,980
2023-02-204,9654,9654,9154,9659004,965
2023-02-174,9504,9604,9454,9608004,960
2023-02-164,9604,9604,9604,9601,2004,960
2023-02-154,9654,9654,9404,9607004,960
2023-02-14---4,945-4,945
2023-02-13---4,945-4,945
2023-02-10---4,945-4,945
2023-02-09---4,945-4,945
2023-02-08---4,945-4,945
2023-02-07---4,945-4,945
2023-02-06---4,945-4,945
2023-02-034,9604,9604,9454,9452004,945
2023-02-024,9454,9454,9404,9451,2004,945
2023-02-014,9454,9454,9454,9451,2004,945
2023-01-31---4,950-4,950
2023-01-304,9504,9504,9504,9501,1004,950
2023-01-27---4,950-4,950
2023-01-264,9504,9504,9504,9501,1004,950
2023-01-254,9154,9154,9154,9151,7004,915
2023-01-244,9204,9204,9154,9154004,915
2023-01-23---4,900-4,900
2023-01-20---4,900-4,900
2023-01-194,9354,9354,9004,9002004,900
2023-01-184,9104,9154,8954,9155004,915
2023-01-174,9154,9154,9154,9151004,915
2023-01-164,7854,9154,7854,9152,0004,915
2023-01-13---4,920-4,920
2023-01-12---4,920-4,920
2023-01-11---4,920-4,920
2023-01-10---4,920-4,920
2023-01-064,9204,9204,9204,9201004,920
2023-01-054,8704,9454,8704,9201,0004,920
2023-01-044,8954,9654,8254,9002,4004,900

分割・併合履歴 ： なし