7545 (株)西松屋チェーン 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 | 2,095 | 2,197 | 2,090 | 2,180 | 585,200 | 2,180 |
| 2025-04-03 | 2,149 | 2,169 | 2,077 | 2,119 | 1,198,100 | 2,119 |
| 2025-04-02 | 2,040 | 2,049 | 1,996 | 2,049 | 452,000 | 2,049 |
| 2025-04-01 | 2,015 | 2,028 | 1,995 | 2,019 | 186,600 | 2,019 |
| 2025-03-31 | 2,020 | 2,022 | 1,995 | 1,995 | 245,300 | 1,995 |
| 2025-03-28 | 2,058 | 2,058 | 2,024 | 2,029 | 161,900 | 2,029 |
| 2025-03-27 | 2,049 | 2,074 | 2,034 | 2,051 | 234,900 | 2,051 |
| 2025-03-26 | 2,034 | 2,048 | 2,027 | 2,047 | 125,200 | 2,047 |
| 2025-03-25 | 2,027 | 2,035 | 2,015 | 2,028 | 98,700 | 2,028 |
| 2025-03-24 | 2,031 | 2,037 | 2,009 | 2,018 | 125,500 | 2,018 |
| 2025-03-21 | 2,038 | 2,055 | 2,030 | 2,030 | 127,200 | 2,030 |
| 2025-03-19 | 2,053 | 2,056 | 2,035 | 2,035 | 123,200 | 2,035 |
| 2025-03-18 | 2,059 | 2,070 | 2,050 | 2,052 | 108,800 | 2,052 |
| 2025-03-17 | 2,065 | 2,065 | 2,042 | 2,042 | 90,000 | 2,042 |
| 2025-03-14 | 2,044 | 2,056 | 2,038 | 2,047 | 129,600 | 2,047 |
| 2025-03-13 | 2,044 | 2,058 | 2,028 | 2,048 | 158,800 | 2,048 |
| 2025-03-12 | 2,031 | 2,060 | 2,023 | 2,050 | 130,300 | 2,050 |
| 2025-03-11 | 2,046 | 2,046 | 2,008 | 2,037 | 139,800 | 2,037 |
| 2025-03-10 | 2,048 | 2,060 | 2,044 | 2,048 | 110,100 | 2,048 |
| 2025-03-07 | 2,062 | 2,064 | 2,042 | 2,048 | 139,100 | 2,048 |
| 2025-03-06 | 2,083 | 2,084 | 2,061 | 2,072 | 153,300 | 2,072 |
| 2025-03-05 | 2,073 | 2,079 | 2,053 | 2,067 | 125,700 | 2,067 |
| 2025-03-04 | 2,080 | 2,081 | 2,044 | 2,074 | 151,700 | 2,074 |
| 2025-03-03 | 2,058 | 2,093 | 2,051 | 2,080 | 187,500 | 2,080 |
| 2025-02-28 | 2,068 | 2,091 | 2,042 | 2,049 | 205,100 | 2,049 |
| 2025-02-27 | 2,095 | 2,103 | 2,070 | 2,081 | 238,700 | 2,081 |
| 2025-02-26 | 2,126 | 2,145 | 2,073 | 2,095 | 309,400 | 2,095 |
| 2025-02-25 | 2,163 | 2,164 | 2,122 | 2,126 | 258,600 | 2,126 |
| 2025-02-21 | 2,153 | 2,202 | 2,151 | 2,171 | 221,500 | 2,171 |
| 2025-02-20 | 2,246 | 2,248 | 2,181 | 2,203 | 279,000 | 2,203 |
| 2025-02-19 | 2,206 | 2,259 | 2,180 | 2,228 | 1,177,400 | 2,228 |
| 2025-02-18 | 2,255 | 2,286 | 2,254 | 2,271 | 1,318,800 | 2,271 |
| 2025-02-17 | 2,274 | 2,297 | 2,269 | 2,269 | 509,100 | 2,269 |
| 2025-02-14 | 2,300 | 2,304 | 2,281 | 2,281 | 294,000 | 2,281 |
| 2025-02-13 | 2,256 | 2,288 | 2,256 | 2,286 | 378,500 | 2,286 |
| 2025-02-12 | 2,287 | 2,295 | 2,251 | 2,253 | 423,400 | 2,253 |
| 2025-02-10 | 2,267 | 2,282 | 2,256 | 2,272 | 504,500 | 2,272 |
| 2025-02-07 | 2,290 | 2,315 | 2,274 | 2,276 | 339,600 | 2,276 |
| 2025-02-06 | 2,282 | 2,298 | 2,279 | 2,285 | 243,300 | 2,285 |
| 2025-02-05 | 2,282 | 2,291 | 2,250 | 2,250 | 350,700 | 2,250 |
| 2025-02-04 | 2,294 | 2,315 | 2,282 | 2,282 | 188,300 | 2,282 |
| 2025-02-03 | 2,311 | 2,313 | 2,289 | 2,291 | 241,500 | 2,291 |
| 2025-01-31 | 2,335 | 2,343 | 2,315 | 2,332 | 222,200 | 2,332 |
| 2025-01-30 | 2,262 | 2,326 | 2,252 | 2,314 | 562,000 | 2,314 |
| 2025-01-29 | 2,294 | 2,297 | 2,261 | 2,276 | 301,300 | 2,276 |
| 2025-01-28 | 2,259 | 2,300 | 2,259 | 2,277 | 269,600 | 2,277 |
| 2025-01-27 | 2,280 | 2,280 | 2,247 | 2,252 | 227,000 | 2,252 |
| 2025-01-24 | 2,290 | 2,290 | 2,251 | 2,251 | 242,700 | 2,251 |
| 2025-01-23 | 2,228 | 2,266 | 2,215 | 2,252 | 312,900 | 2,252 |
| 2025-01-22 | 2,250 | 2,266 | 2,226 | 2,230 | 203,900 | 2,230 |
| 2025-01-21 | 2,260 | 2,270 | 2,235 | 2,261 | 147,000 | 2,261 |
| 2025-01-20 | 2,247 | 2,260 | 2,235 | 2,245 | 202,600 | 2,245 |
| 2025-01-17 | 2,206 | 2,246 | 2,198 | 2,239 | 207,200 | 2,239 |
| 2025-01-16 | 2,195 | 2,215 | 2,178 | 2,206 | 286,700 | 2,206 |
| 2025-01-15 | 2,197 | 2,214 | 2,192 | 2,214 | 168,600 | 2,214 |
| 2025-01-14 | 2,241 | 2,241 | 2,183 | 2,194 | 250,100 | 2,194 |
| 2025-01-10 | 2,243 | 2,250 | 2,236 | 2,241 | 127,000 | 2,241 |
| 2025-01-09 | 2,269 | 2,273 | 2,251 | 2,258 | 107,900 | 2,258 |
| 2025-01-08 | 2,321 | 2,321 | 2,275 | 2,275 | 103,400 | 2,275 |
| 2025-01-07 | 2,317 | 2,323 | 2,301 | 2,308 | 124,400 | 2,308 |
| 2025-01-06 | 2,354 | 2,359 | 2,295 | 2,304 | 179,700 | 2,304 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株