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
2025-02-072,2902,3152,2742,276339,6002,276
2025-02-062,2822,2982,2792,285243,3002,285
2025-02-052,2822,2912,2502,250350,7002,250
2025-02-042,2942,3152,2822,282188,3002,282
2025-02-032,3112,3132,2892,291241,5002,291
2025-01-312,3352,3432,3152,332222,2002,332
2025-01-302,2622,3262,2522,314562,0002,314
2025-01-292,2942,2972,2612,276301,3002,276
2025-01-282,2592,3002,2592,277269,6002,277
2025-01-272,2802,2802,2472,252227,0002,252
2025-01-242,2902,2902,2512,251242,7002,251
2025-01-232,2282,2662,2152,252312,9002,252
2025-01-222,2502,2662,2262,230203,9002,230
2025-01-212,2602,2702,2352,261147,0002,261
2025-01-202,2472,2602,2352,245202,6002,245
2025-01-172,2062,2462,1982,239207,2002,239
2025-01-162,1952,2152,1782,206286,7002,206
2025-01-152,1972,2142,1922,214168,6002,214
2025-01-142,2412,2412,1832,194250,1002,194
2025-01-102,2432,2502,2362,241127,0002,241
2025-01-092,2692,2732,2512,258107,9002,258
2025-01-082,3212,3212,2752,275103,4002,275
2025-01-072,3172,3232,3012,308124,4002,308
2025-01-062,3542,3592,2952,304179,7002,304

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