7545 (株)西松屋チェーン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,200 | 2,215 | 2,190 | 2,213 | 106,900 | 2,213 |
| 2024-05-01 | 2,198 | 2,209 | 2,179 | 2,189 | 165,000 | 2,189 |
| 2024-04-30 | 2,213 | 2,220 | 2,191 | 2,198 | 163,600 | 2,198 |
| 2024-04-26 | 2,206 | 2,228 | 2,181 | 2,203 | 245,700 | 2,203 |
| 2024-04-25 | 2,205 | 2,209 | 2,186 | 2,200 | 206,700 | 2,200 |
| 2024-04-24 | 2,200 | 2,247 | 2,200 | 2,222 | 281,800 | 2,222 |
| 2024-04-23 | 2,176 | 2,226 | 2,154 | 2,200 | 469,900 | 2,200 |
| 2024-04-22 | 2,071 | 2,135 | 2,065 | 2,134 | 289,000 | 2,134 |
| 2024-04-19 | 2,093 | 2,113 | 2,067 | 2,067 | 259,600 | 2,067 |
| 2024-04-18 | 2,061 | 2,103 | 2,058 | 2,095 | 293,800 | 2,095 |
| 2024-04-17 | 2,121 | 2,121 | 2,056 | 2,077 | 295,100 | 2,077 |
| 2024-04-16 | 2,142 | 2,149 | 2,118 | 2,139 | 211,800 | 2,139 |
| 2024-04-15 | 2,178 | 2,178 | 2,143 | 2,168 | 195,200 | 2,168 |
| 2024-04-12 | 2,168 | 2,211 | 2,147 | 2,195 | 268,600 | 2,195 |
| 2024-04-11 | 2,173 | 2,188 | 2,126 | 2,168 | 372,600 | 2,168 |
| 2024-04-10 | 2,234 | 2,234 | 2,166 | 2,171 | 341,500 | 2,171 |
| 2024-04-09 | 2,247 | 2,254 | 2,218 | 2,234 | 307,300 | 2,234 |
| 2024-04-08 | 2,227 | 2,266 | 2,213 | 2,238 | 318,400 | 2,238 |
| 2024-04-05 | 2,240 | 2,298 | 2,222 | 2,222 | 388,900 | 2,222 |
| 2024-04-04 | 2,384 | 2,399 | 2,267 | 2,282 | 1,217,400 | 2,282 |
| 2024-04-03 | 2,349 | 2,374 | 2,312 | 2,312 | 351,300 | 2,312 |
| 2024-04-02 | 2,455 | 2,456 | 2,345 | 2,353 | 299,200 | 2,353 |
| 2024-04-01 | 2,525 | 2,535 | 2,460 | 2,474 | 213,600 | 2,474 |
| 2024-03-29 | 2,419 | 2,502 | 2,411 | 2,488 | 248,300 | 2,488 |
| 2024-03-28 | 2,433 | 2,444 | 2,402 | 2,407 | 118,600 | 2,407 |
| 2024-03-27 | 2,449 | 2,465 | 2,431 | 2,449 | 176,200 | 2,449 |
| 2024-03-26 | 2,459 | 2,464 | 2,406 | 2,430 | 157,300 | 2,430 |
| 2024-03-25 | 2,490 | 2,514 | 2,449 | 2,449 | 159,100 | 2,449 |
| 2024-03-22 | 2,508 | 2,515 | 2,445 | 2,484 | 155,500 | 2,484 |
| 2024-03-21 | 2,468 | 2,519 | 2,468 | 2,508 | 137,500 | 2,508 |
| 2024-03-19 | 2,490 | 2,508 | 2,444 | 2,468 | 113,900 | 2,468 |
| 2024-03-18 | 2,490 | 2,490 | 2,468 | 2,475 | 107,200 | 2,475 |
| 2024-03-15 | 2,480 | 2,495 | 2,461 | 2,490 | 148,100 | 2,490 |
| 2024-03-14 | 2,435 | 2,495 | 2,426 | 2,480 | 215,000 | 2,480 |
| 2024-03-13 | 2,483 | 2,515 | 2,424 | 2,435 | 309,600 | 2,435 |
| 2024-03-12 | 2,414 | 2,480 | 2,382 | 2,479 | 274,300 | 2,479 |
| 2024-03-11 | 2,447 | 2,456 | 2,386 | 2,429 | 286,900 | 2,429 |
| 2024-03-08 | 2,415 | 2,486 | 2,394 | 2,448 | 500,600 | 2,448 |
| 2024-03-07 | 2,290 | 2,411 | 2,290 | 2,411 | 386,500 | 2,411 |
| 2024-03-06 | 2,209 | 2,290 | 2,203 | 2,290 | 201,200 | 2,290 |
| 2024-03-05 | 2,209 | 2,224 | 2,192 | 2,216 | 101,700 | 2,216 |
| 2024-03-04 | 2,206 | 2,225 | 2,191 | 2,212 | 170,100 | 2,212 |
| 2024-03-01 | 2,227 | 2,230 | 2,189 | 2,223 | 176,500 | 2,223 |
| 2024-02-29 | 2,222 | 2,258 | 2,216 | 2,243 | 185,600 | 2,243 |
| 2024-02-28 | 2,248 | 2,267 | 2,221 | 2,237 | 221,800 | 2,237 |
| 2024-02-27 | 2,266 | 2,266 | 2,209 | 2,234 | 246,700 | 2,234 |
| 2024-02-26 | 2,185 | 2,281 | 2,180 | 2,267 | 444,100 | 2,267 |
| 2024-02-22 | 2,118 | 2,165 | 2,115 | 2,165 | 303,200 | 2,165 |
| 2024-02-21 | 2,071 | 2,110 | 2,054 | 2,104 | 257,900 | 2,104 |
| 2024-02-20 | 2,158 | 2,170 | 2,057 | 2,088 | 368,000 | 2,088 |
| 2024-02-19 | 2,115 | 2,145 | 2,114 | 2,137 | 995,300 | 2,137 |
| 2024-02-16 | 2,159 | 2,170 | 2,127 | 2,134 | 1,250,900 | 2,134 |
| 2024-02-15 | 2,163 | 2,169 | 2,137 | 2,144 | 353,700 | 2,144 |
| 2024-02-14 | 2,167 | 2,183 | 2,161 | 2,172 | 326,600 | 2,172 |
| 2024-02-13 | 2,162 | 2,169 | 2,140 | 2,169 | 379,800 | 2,169 |
| 2024-02-09 | 2,122 | 2,174 | 2,111 | 2,157 | 384,100 | 2,157 |
| 2024-02-08 | 2,134 | 2,141 | 2,098 | 2,128 | 553,400 | 2,128 |
| 2024-02-07 | 2,129 | 2,142 | 2,118 | 2,134 | 194,800 | 2,134 |
| 2024-02-06 | 2,154 | 2,161 | 2,129 | 2,129 | 328,400 | 2,129 |
| 2024-02-05 | 2,143 | 2,176 | 2,140 | 2,155 | 304,700 | 2,155 |
| 2024-02-02 | 2,159 | 2,167 | 2,135 | 2,148 | 232,600 | 2,148 |
| 2024-02-01 | 2,122 | 2,154 | 2,120 | 2,144 | 313,900 | 2,144 |
| 2024-01-31 | 2,103 | 2,131 | 2,086 | 2,131 | 200,900 | 2,131 |
| 2024-01-30 | 2,121 | 2,121 | 2,083 | 2,095 | 319,500 | 2,095 |
| 2024-01-29 | 2,097 | 2,118 | 2,092 | 2,109 | 338,800 | 2,109 |
| 2024-01-26 | 2,131 | 2,147 | 2,089 | 2,089 | 292,900 | 2,089 |
| 2024-01-25 | 2,100 | 2,133 | 2,091 | 2,130 | 361,000 | 2,130 |
| 2024-01-24 | 2,068 | 2,104 | 2,064 | 2,098 | 325,000 | 2,098 |
| 2024-01-23 | 2,094 | 2,107 | 2,070 | 2,084 | 400,500 | 2,084 |
| 2024-01-22 | 2,041 | 2,104 | 2,041 | 2,098 | 440,400 | 2,098 |
| 2024-01-19 | 2,068 | 2,074 | 2,051 | 2,059 | 411,200 | 2,059 |
| 2024-01-18 | 2,047 | 2,077 | 2,037 | 2,070 | 506,000 | 2,070 |
| 2024-01-17 | 2,040 | 2,069 | 2,038 | 2,038 | 432,400 | 2,038 |
| 2024-01-16 | 2,125 | 2,128 | 2,058 | 2,058 | 344,200 | 2,058 |
| 2024-01-15 | 2,085 | 2,124 | 2,085 | 2,119 | 362,100 | 2,119 |
| 2024-01-12 | 2,083 | 2,104 | 2,072 | 2,089 | 317,900 | 2,089 |
| 2024-01-11 | 2,113 | 2,116 | 2,071 | 2,078 | 394,400 | 2,078 |
| 2024-01-10 | 2,067 | 2,094 | 2,066 | 2,089 | 237,000 | 2,089 |
| 2024-01-09 | 2,040 | 2,081 | 2,038 | 2,072 | 301,300 | 2,072 |
| 2024-01-05 | 2,072 | 2,087 | 2,032 | 2,040 | 271,800 | 2,040 |
| 2024-01-04 | 2,050 | 2,080 | 2,031 | 2,072 | 278,400 | 2,072 |
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
