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 |
---|---|---|---|---|---|---|
2025-02-07 | 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