2,687円
西華産業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/25 | 5,850.0 | 5,850.0 | 5,790.0 | 5,820.0 | 1,939.9 | 32,500 |
| 2025/09/24 | 5,750.0 | 5,800.0 | 5,700.0 | 5,800.0 | 1,933.3 | 39,900 |
| 2025/09/22 | 5,770.0 | 5,810.0 | 5,710.0 | 5,740.0 | 1,913.3 | 44,000 |
| 2025/09/19 | 5,750.0 | 5,780.0 | 5,630.0 | 5,730.0 | 1,909.9 | 79,800 |
| 2025/09/18 | 5,760.0 | 5,780.0 | 5,710.0 | 5,710.0 | 1,903.3 | 50,800 |
| 2025/09/17 | 5,910.0 | 5,910.0 | 5,760.0 | 5,780.0 | 1,926.6 | 61,900 |
| 2025/09/16 | 5,970.0 | 5,970.0 | 5,880.0 | 5,910.0 | 1,969.9 | 29,600 |
| 2025/09/12 | 5,910.0 | 5,990.0 | 5,900.0 | 5,900.0 | 1,966.6 | 31,300 |
| 2025/09/11 | 5,930.0 | 5,990.0 | 5,870.0 | 5,910.0 | 1,969.9 | 42,400 |
| 2025/09/10 | 5,940.0 | 5,970.0 | 5,890.0 | 5,930.0 | 1,976.6 | 32,500 |
| 2025/09/09 | 6,050.0 | 6,070.0 | 5,910.0 | 5,920.0 | 1,973.3 | 37,600 |
| 2025/09/08 | 5,990.0 | 6,010.0 | 5,930.0 | 5,980.0 | 1,993.3 | 43,000 |
| 2025/09/05 | 5,870.0 | 5,950.0 | 5,810.0 | 5,930.0 | 1,976.6 | 34,000 |
| 2025/09/04 | 5,810.0 | 5,860.0 | 5,790.0 | 5,840.0 | 1,946.6 | 24,000 |
| 2025/09/03 | 5,830.0 | 5,920.0 | 5,790.0 | 5,840.0 | 1,946.6 | 38,000 |
| 2025/09/02 | 5,830.0 | 5,870.0 | 5,810.0 | 5,830.0 | 1,943.3 | 30,400 |
| 2025/09/01 | 5,860.0 | 5,880.0 | 5,760.0 | 5,800.0 | 1,933.3 | 32,200 |
| 2025/08/29 | 5,840.0 | 5,890.0 | 5,800.0 | 5,870.0 | 1,956.6 | 38,700 |
| 2025/08/28 | 5,770.0 | 5,820.0 | 5,750.0 | 5,790.0 | 1,929.9 | 22,600 |
| 2025/08/27 | 5,830.0 | 5,830.0 | 5,740.0 | 5,770.0 | 1,923.3 | 29,900 |
おすすめ条件でスクリーニングされた銘柄を見る
西華産業の取引履歴を振り返りませんか？
西華産業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
