西松屋チェーン(7545)の株価時系列情報
西松屋チェーン(7545)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,230 | 2,281 | 2,210 | 2,279 | 165,400 |
| 2024/05/16 | 2,261 | 2,272 | 2,233 | 2,262 | 138,900 |
| 2024/05/15 | 2,250 | 2,260 | 2,217 | 2,251 | 153,200 |
| 2024/05/14 | 2,218 | 2,253 | 2,212 | 2,238 | 184,900 |
| 2024/05/13 | 2,228 | 2,235 | 2,202 | 2,218 | 134,900 |
| 2024/05/10 | 2,239 | 2,246 | 2,209 | 2,228 | 142,400 |
| 2024/05/09 | 2,213 | 2,238 | 2,205 | 2,234 | 96,800 |
| 2024/05/08 | 2,221 | 2,235 | 2,196 | 2,218 | 110,800 |
| 2024/05/07 | 2,214 | 2,234 | 2,197 | 2,214 | 152,900 |
| 2024/05/02 | 2,200 | 2,215 | 2,190 | 2,213 | 106,900 |
| 2024/05/01 | 2,198 | 2,209 | 2,179 | 2,189 | 165,000 |
| 2024/04/30 | 2,213 | 2,220 | 2,191 | 2,198 | 163,600 |
| 2024/04/26 | 2,206 | 2,228 | 2,181 | 2,203 | 245,700 |
| 2024/04/25 | 2,205 | 2,209 | 2,186 | 2,200 | 206,700 |
| 2024/04/24 | 2,200 | 2,247 | 2,200 | 2,222 | 281,800 |
| 2024/04/23 | 2,176 | 2,226 | 2,154 | 2,200 | 469,900 |
| 2024/04/22 | 2,071 | 2,135 | 2,065 | 2,134 | 289,000 |
| 2024/04/19 | 2,093 | 2,113 | 2,067 | 2,067 | 259,600 |
| 2024/04/18 | 2,061 | 2,103 | 2,058 | 2,095 | 293,800 |
| 2024/04/17 | 2,121 | 2,121 | 2,056 | 2,077 | 295,100 |
| 2024/04/16 | 2,142 | 2,149 | 2,118 | 2,139 | 211,800 |
| 2024/04/15 | 2,178 | 2,178 | 2,143 | 2,168 | 195,200 |
| 2024/04/12 | 2,168 | 2,211 | 2,147 | 2,195 | 268,600 |
| 2024/04/11 | 2,173 | 2,188 | 2,126 | 2,168 | 372,600 |
| 2024/04/10 | 2,234 | 2,234 | 2,166 | 2,171 | 341,500 |
| 2024/04/09 | 2,247 | 2,254 | 2,218 | 2,234 | 307,300 |
| 2024/04/08 | 2,227 | 2,266 | 2,213 | 2,238 | 318,400 |
| 2024/04/05 | 2,240 | 2,298 | 2,222 | 2,222 | 388,900 |
| 2024/04/04 | 2,384 | 2,399 | 2,267 | 2,282 | 1,217,400 |
| 2024/04/03 | 2,349 | 2,374 | 2,312 | 2,312 | 351,300 |
| 2024/04/02 | 2,455 | 2,456 | 2,345 | 2,353 | 299,200 |
| 2024/04/01 | 2,525 | 2,535 | 2,460 | 2,474 | 213,600 |
| 2024/03/29 | 2,419 | 2,502 | 2,411 | 2,488 | 248,300 |
| 2024/03/28 | 2,433 | 2,444 | 2,402 | 2,407 | 118,600 |
| 2024/03/27 | 2,449 | 2,465 | 2,431 | 2,449 | 176,200 |
| 2024/03/26 | 2,459 | 2,464 | 2,406 | 2,430 | 157,300 |
| 2024/03/25 | 2,490 | 2,514 | 2,449 | 2,449 | 159,100 |
| 2024/03/22 | 2,508 | 2,515 | 2,445 | 2,484 | 155,500 |
| 2024/03/21 | 2,468 | 2,519 | 2,468 | 2,508 | 137,500 |
| 2024/03/19 | 2,490 | 2,508 | 2,444 | 2,468 | 113,900 |
| 2024/03/18 | 2,490 | 2,490 | 2,468 | 2,475 | 107,200 |
| 2024/03/15 | 2,480 | 2,495 | 2,461 | 2,490 | 148,100 |
| 2024/03/14 | 2,435 | 2,495 | 2,426 | 2,480 | 215,000 |
| 2024/03/13 | 2,483 | 2,515 | 2,424 | 2,435 | 309,600 |
| 2024/03/12 | 2,414 | 2,480 | 2,382 | 2,479 | 274,300 |
| 2024/03/11 | 2,447 | 2,456 | 2,386 | 2,429 | 286,900 |
| 2024/03/08 | 2,415 | 2,486 | 2,394 | 2,448 | 500,600 |
| 2024/03/07 | 2,290 | 2,411 | 2,290 | 2,411 | 386,500 |
| 2024/03/06 | 2,209 | 2,290 | 2,203 | 2,290 | 201,200 |
| 2024/03/05 | 2,209 | 2,224 | 2,192 | 2,216 | 101,700 |
| 2024/03/04 | 2,206 | 2,225 | 2,191 | 2,212 | 170,100 |
| 2024/03/01 | 2,227 | 2,230 | 2,189 | 2,223 | 176,500 |
| 2024/02/29 | 2,222 | 2,258 | 2,216 | 2,243 | 185,600 |
| 2024/02/28 | 2,248 | 2,267 | 2,221 | 2,237 | 221,800 |
| 2024/02/27 | 2,266 | 2,266 | 2,209 | 2,234 | 246,700 |
| 2024/02/26 | 2,185 | 2,281 | 2,180 | 2,267 | 444,100 |
| 2024/02/22 | 2,118 | 2,165 | 2,115 | 2,165 | 303,200 |
| 2024/02/21 | 2,071 | 2,110 | 2,054 | 2,104 | 257,900 |
| 2024/02/20 | 2,158 | 2,170 | 2,057 | 2,088 | 368,000 |
| 2024/02/19 | 2,115 | 2,145 | 2,114 | 2,137 | 995,300 |
| 2024/02/16 | 2,159 | 2,170 | 2,127 | 2,134 | 1,250,900 |
| 2024/02/15 | 2,163 | 2,169 | 2,137 | 2,144 | 353,700 |
| 2024/02/14 | 2,167 | 2,183 | 2,161 | 2,172 | 326,600 |
| 2024/02/13 | 2,162 | 2,169 | 2,140 | 2,169 | 379,800 |
| 2024/02/09 | 2,122 | 2,174 | 2,111 | 2,157 | 384,100 |
| 2024/02/08 | 2,134 | 2,141 | 2,098 | 2,128 | 553,400 |
| 2024/02/07 | 2,129 | 2,142 | 2,118 | 2,134 | 194,800 |
| 2024/02/06 | 2,154 | 2,161 | 2,129 | 2,129 | 328,400 |
| 2024/02/05 | 2,143 | 2,176 | 2,140 | 2,155 | 304,700 |
| 2024/02/02 | 2,159 | 2,167 | 2,135 | 2,148 | 232,600 |
| 2024/02/01 | 2,122 | 2,154 | 2,120 | 2,144 | 313,900 |
| 2024/01/31 | 2,103 | 2,131 | 2,086 | 2,131 | 200,900 |
| 2024/01/30 | 2,121 | 2,121 | 2,083 | 2,095 | 319,500 |
| 2024/01/29 | 2,097 | 2,118 | 2,092 | 2,109 | 338,800 |
| 2024/01/26 | 2,131 | 2,147 | 2,089 | 2,089 | 292,900 |
| 2024/01/25 | 2,100 | 2,133 | 2,091 | 2,130 | 361,000 |
| 2024/01/24 | 2,068 | 2,104 | 2,064 | 2,098 | 325,000 |
| 2024/01/23 | 2,094 | 2,107 | 2,070 | 2,084 | 400,500 |
| 2024/01/22 | 2,041 | 2,104 | 2,041 | 2,098 | 440,400 |
| 2024/01/19 | 2,068 | 2,074 | 2,051 | 2,059 | 411,200 |
| 2024/01/18 | 2,047 | 2,077 | 2,037 | 2,070 | 506,000 |
| 2024/01/17 | 2,040 | 2,069 | 2,038 | 2,038 | 432,400 |
| 2024/01/16 | 2,125 | 2,128 | 2,058 | 2,058 | 344,200 |
| 2024/01/15 | 2,085 | 2,124 | 2,085 | 2,119 | 362,100 |
| 2024/01/12 | 2,083 | 2,104 | 2,072 | 2,089 | 317,900 |
| 2024/01/11 | 2,113 | 2,116 | 2,071 | 2,078 | 394,400 |
| 2024/01/10 | 2,067 | 2,094 | 2,066 | 2,089 | 237,000 |
| 2024/01/09 | 2,040 | 2,081 | 2,038 | 2,072 | 301,300 |
| 2024/01/05 | 2,072 | 2,087 | 2,032 | 2,040 | 271,800 |
| 2024/01/04 | 2,050 | 2,080 | 2,031 | 2,072 | 278,400 |