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
2025-11-13	2,115	2,138	2,115	2,136	70,100	2,136
2025-11-12	2,135	2,147	2,118	2,118	84,000	2,118
2025-11-11	2,138	2,139	2,116	2,128	92,300	2,128
2025-11-10	2,125	2,133	2,106	2,133	114,300	2,133
2025-11-07	2,090	2,112	2,088	2,111	97,100	2,111
2025-11-06	2,080	2,090	2,077	2,084	115,300	2,084
2025-11-05	2,096	2,114	2,073	2,081	224,600	2,081
2025-11-04	2,049	2,103	2,046	2,096	142,200	2,096
2025-10-31	2,070	2,075	2,057	2,065	183,100	2,065
2025-10-30	2,020	2,048	2,019	2,045	247,500	2,045
2025-10-29	2,066	2,069	2,021	2,021	361,500	2,021
2025-10-28	2,120	2,120	2,076	2,087	182,300	2,087
2025-10-27	2,113	2,136	2,113	2,125	82,400	2,125
2025-10-24	2,130	2,131	2,110	2,121	106,700	2,121
2025-10-23	2,111	2,126	2,102	2,126	117,000	2,126
2025-10-22	2,100	2,128	2,100	2,102	139,400	2,102
2025-10-21	2,086	2,126	2,080	2,114	132,100	2,114
2025-10-20	2,080	2,096	2,073	2,090	126,300	2,090
2025-10-17	2,060	2,073	2,050	2,055	119,700	2,055
2025-10-16	2,061	2,072	2,057	2,069	83,000	2,069
2025-10-15	2,071	2,077	2,054	2,069	106,200	2,069
2025-10-14	2,075	2,075	2,051	2,056	183,700	2,056
2025-10-10	2,120	2,126	2,081	2,082	168,200	2,082
2025-10-09	2,139	2,147	2,126	2,139	149,600	2,139
2025-10-08	2,137	2,174	2,137	2,150	172,500	2,150
2025-10-07	2,150	2,178	2,137	2,137	190,600	2,137
2025-10-06	2,124	2,164	2,120	2,160	260,600	2,160
2025-10-03	2,126	2,131	2,094	2,105	223,900	2,105
2025-10-02	2,226	2,230	2,112	2,120	521,100	2,120
2025-10-01	2,138	2,139	2,076	2,076	416,400	2,076
2025-09-30	2,177	2,177	2,139	2,139	175,900	2,139
2025-09-29	2,205	2,217	2,182	2,185	136,900	2,185
2025-09-26	2,175	2,203	2,173	2,203	141,100	2,203
2025-09-25	2,185	2,192	2,170	2,179	100,800	2,179
2025-09-24	2,167	2,188	2,157	2,185	104,200	2,185
2025-09-22	2,167	2,176	2,158	2,166	60,300	2,166
2025-09-19	2,185	2,193	2,160	2,167	121,400	2,167
2025-09-18	2,181	2,189	2,167	2,184	94,600	2,184
2025-09-17	2,189	2,189	2,171	2,180	77,600	2,180
2025-09-16	2,200	2,202	2,183	2,190	69,000	2,190
2025-09-12	2,213	2,213	2,195	2,204	111,300	2,204
2025-09-11	2,190	2,206	2,183	2,206	69,600	2,206
2025-09-10	2,192	2,201	2,181	2,195	60,100	2,195
2025-09-09	2,208	2,220	2,187	2,192	87,700	2,192
2025-09-08	2,195	2,210	2,189	2,204	110,800	2,204
2025-09-05	2,191	2,197	2,173	2,189	107,700	2,189
2025-09-04	2,196	2,198	2,163	2,185	124,800	2,185
2025-09-03	2,168	2,188	2,164	2,185	139,500	2,185
2025-09-02	2,155	2,182	2,155	2,168	116,100	2,168
2025-09-01	2,140	2,169	2,140	2,153	111,500	2,153
2025-08-29	2,175	2,175	2,127	2,133	172,000	2,133
2025-08-28	2,186	2,197	2,171	2,175	168,300	2,175
2025-08-27	2,180	2,197	2,166	2,188	191,000	2,188
2025-08-26	2,194	2,210	2,187	2,190	208,100	2,190
2025-08-25	2,200	2,207	2,187	2,194	179,200	2,194
2025-08-22	2,230	2,230	2,194	2,202	324,000	2,202
2025-08-21	2,283	2,283	2,238	2,246	366,300	2,246
2025-08-20	2,339	2,340	2,310	2,311	188,200	2,311
2025-08-19	2,324	2,354	2,307	2,324	1,105,900	2,324
2025-08-18	2,274	2,339	2,266	2,317	1,540,200	2,317
2025-08-15	2,272	2,287	2,263	2,275	333,200	2,275
2025-08-14	2,290	2,316	2,288	2,289	220,100	2,289
2025-08-13	2,304	2,310	2,284	2,303	240,200	2,303
2025-08-12	2,319	2,322	2,285	2,309	325,400	2,309
2025-08-08	2,300	2,327	2,299	2,319	316,300	2,319
2025-08-07	2,299	2,346	2,283	2,298	403,200	2,298
2025-08-06	2,250	2,290	2,250	2,290	239,200	2,290
2025-08-05	2,239	2,273	2,231	2,253	249,300	2,253
2025-08-04	2,247	2,260	2,228	2,242	337,200	2,242
2025-08-01	2,238	2,256	2,228	2,247	439,400	2,247
2025-07-31	2,223	2,239	2,215	2,237	357,300	2,237
2025-07-30	2,221	2,223	2,196	2,218	349,700	2,218
2025-07-29	2,178	2,226	2,178	2,205	393,900	2,205
2025-07-28	2,193	2,194	2,168	2,181	277,600	2,181
2025-07-25	2,180	2,203	2,168	2,186	210,100	2,186
2025-07-24	2,172	2,188	2,170	2,180	264,300	2,180
2025-07-23	2,121	2,172	2,121	2,166	282,300	2,166
2025-07-22	2,146	2,164	2,124	2,124	256,900	2,124
2025-07-18	2,152	2,165	2,137	2,148	140,200	2,148
2025-07-17	2,132	2,155	2,132	2,144	172,100	2,144
2025-07-16	2,150	2,150	2,125	2,134	122,200	2,134
2025-07-15	2,171	2,176	2,147	2,147	94,900	2,147
2025-07-14	2,167	2,174	2,147	2,163	115,000	2,163
2025-07-11	2,147	2,182	2,146	2,170	124,500	2,170
2025-07-10	2,156	2,159	2,139	2,147	174,800	2,147
2025-07-09	2,151	2,167	2,148	2,153	120,300	2,153
2025-07-08	2,140	2,152	2,122	2,148	121,800	2,148
2025-07-07	2,132	2,152	2,132	2,135	103,300	2,135
2025-07-04	2,127	2,133	2,119	2,132	92,600	2,132
2025-07-03	2,127	2,127	2,104	2,115	135,100	2,115
2025-07-02	2,098	2,148	2,098	2,128	197,600	2,128
2025-07-01	2,090	2,101	2,082	2,092	95,000	2,092
2025-06-30	2,108	2,120	2,092	2,092	153,400	2,092
2025-06-27	2,091	2,106	2,082	2,095	157,200	2,095
2025-06-26	2,062	2,087	2,062	2,087	128,000	2,087
2025-06-25	2,072	2,077	2,047	2,070	144,600	2,070
2025-06-24	2,100	2,115	2,069	2,072	132,100	2,072
2025-06-23	2,049	2,095	2,031	2,080	310,400	2,080
2025-06-20	2,118	2,123	2,093	2,105	455,600	2,105
2025-06-19	2,099	2,123	2,099	2,115	142,600	2,115
2025-06-18	2,059	2,102	2,057	2,091	139,600	2,091
2025-06-17	2,064	2,074	2,060	2,060	100,800	2,060
2025-06-16	2,065	2,080	2,061	2,068	91,600	2,068
2025-06-13	2,092	2,100	2,050	2,063	182,900	2,063
2025-06-12	2,090	2,114	2,086	2,112	123,000	2,112
2025-06-11	2,093	2,103	2,080	2,096	105,500	2,096
2025-06-10	2,104	2,105	2,088	2,088	129,200	2,088
2025-06-09	2,103	2,113	2,091	2,104	73,700	2,104
2025-06-06	2,096	2,107	2,090	2,101	99,300	2,101
2025-06-05	2,075	2,100	2,074	2,095	118,000	2,095
2025-06-04	2,072	2,088	2,070	2,078	77,800	2,078
2025-06-03	2,079	2,092	2,073	2,078	93,300	2,078
2025-06-02	2,088	2,090	2,061	2,070	143,200	2,070
2025-05-30	2,086	2,105	2,078	2,096	142,200	2,096
2025-05-29	2,104	2,112	2,092	2,096	133,500	2,096
2025-05-28	2,116	2,124	2,098	2,101	142,100	2,101
2025-05-27	2,130	2,130	2,098	2,100	167,800	2,100
2025-05-26	2,140	2,142	2,120	2,123	76,700	2,123
2025-05-23	2,150	2,154	2,119	2,136	116,700	2,136
2025-05-22	2,101	2,164	2,101	2,148	224,400	2,148
2025-05-21	2,127	2,145	2,104	2,109	128,400	2,109
2025-05-20	2,149	2,150	2,105	2,116	157,900	2,116
2025-05-19	2,160	2,167	2,132	2,144	143,600	2,144
2025-05-16	2,136	2,183	2,113	2,176	156,500	2,176
2025-05-15	2,100	2,146	2,095	2,136	166,100	2,136
2025-05-14	2,120	2,136	2,097	2,110	132,200	2,110
2025-05-13	2,159	2,160	2,127	2,131	115,000	2,131
2025-05-12	2,160	2,173	2,151	2,155	134,800	2,155
2025-05-09	2,161	2,185	2,156	2,172	111,800	2,172
2025-05-08	2,159	2,173	2,143	2,160	118,000	2,160
2025-05-07	2,127	2,188	2,127	2,171	244,200	2,171
2025-05-02	2,149	2,168	2,098	2,125	207,800	2,125
2025-05-01	2,190	2,207	2,162	2,162	315,700	2,162
2025-04-30	2,225	2,240	2,185	2,209	266,200	2,209
2025-04-28	2,130	2,228	2,114	2,225	479,100	2,225
2025-04-25	2,111	2,133	2,101	2,111	193,500	2,111
2025-04-24	2,179	2,179	2,118	2,122	172,000	2,122
2025-04-23	2,185	2,211	2,173	2,186	154,700	2,186
2025-04-22	2,199	2,212	2,168	2,201	215,600	2,201
2025-04-21	2,173	2,230	2,173	2,189	307,700	2,189
2025-04-18	2,112	2,178	2,102	2,171	246,100	2,171
2025-04-17	2,100	2,113	2,084	2,109	137,100	2,109
2025-04-16	2,100	2,125	2,095	2,115	125,100	2,115
2025-04-15	2,131	2,135	2,086	2,095	157,500	2,095
2025-04-14	2,116	2,140	2,103	2,122	165,100	2,122
2025-04-11	2,150	2,151	2,095	2,112	240,600	2,112
2025-04-10	2,150	2,173	2,120	2,171	252,300	2,171
2025-04-09	2,145	2,164	2,082	2,113	286,100	2,113
2025-04-08	2,142	2,175	2,101	2,150	339,400	2,150
2025-04-07	2,080	2,160	2,067	2,092	507,400	2,092
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

2025年11月
日	月	火	水	木	金	土
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30
« 10月31日

7545 (株)西松屋チェーン の時系列データ [2025年度]

7545 (株)西松屋チェーンの時系列データ [2025年度]