西日本フィナンシャルホールディングス(7189)の株価時系列情報
西日本フィナンシャルホールディングス(7189)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,619 | 1,641 | 1,617 | 1,631 | 315,000 |
| 2023/12/28 | 1,627 | 1,635 | 1,603 | 1,619 | 292,700 |
| 2023/12/27 | 1,623 | 1,651 | 1,613 | 1,640 | 620,800 |
| 2023/12/26 | 1,584 | 1,605 | 1,578 | 1,601 | 305,600 |
| 2023/12/25 | 1,602 | 1,602 | 1,577 | 1,584 | 272,800 |
| 2023/12/22 | 1,561 | 1,591 | 1,556 | 1,580 | 320,700 |
| 2023/12/21 | 1,565 | 1,580 | 1,551 | 1,552 | 309,600 |
| 2023/12/20 | 1,595 | 1,613 | 1,572 | 1,576 | 637,300 |
| 2023/12/19 | 1,596 | 1,622 | 1,573 | 1,611 | 732,900 |
| 2023/12/18 | 1,585 | 1,585 | 1,532 | 1,572 | 669,100 |
| 2023/12/15 | 1,589 | 1,619 | 1,571 | 1,615 | 727,000 |
| 2023/12/14 | 1,604 | 1,617 | 1,568 | 1,592 | 724,000 |
| 2023/12/13 | 1,622 | 1,632 | 1,607 | 1,613 | 402,800 |
| 2023/12/12 | 1,626 | 1,630 | 1,607 | 1,611 | 456,100 |
| 2023/12/11 | 1,635 | 1,664 | 1,621 | 1,641 | 505,300 |
| 2023/12/08 | 1,620 | 1,668 | 1,613 | 1,637 | 794,800 |
| 2023/12/07 | 1,590 | 1,636 | 1,586 | 1,633 | 506,600 |
| 2023/12/06 | 1,590 | 1,627 | 1,586 | 1,622 | 673,000 |
| 2023/12/05 | 1,606 | 1,643 | 1,585 | 1,585 | 648,900 |
| 2023/12/04 | 1,608 | 1,643 | 1,605 | 1,626 | 478,900 |
| 2023/12/01 | 1,644 | 1,650 | 1,626 | 1,636 | 403,800 |
| 2023/11/30 | 1,600 | 1,643 | 1,596 | 1,633 | 668,800 |
| 2023/11/29 | 1,659 | 1,671 | 1,595 | 1,598 | 949,900 |
| 2023/11/28 | 1,689 | 1,706 | 1,660 | 1,668 | 510,800 |
| 2023/11/27 | 1,674 | 1,699 | 1,655 | 1,690 | 372,300 |
| 2023/11/24 | 1,688 | 1,688 | 1,654 | 1,674 | 345,500 |
| 2023/11/22 | 1,603 | 1,671 | 1,603 | 1,671 | 612,400 |
| 2023/11/21 | 1,629 | 1,639 | 1,608 | 1,629 | 779,800 |
| 2023/11/20 | 1,659 | 1,690 | 1,634 | 1,646 | 659,800 |
| 2023/11/17 | 1,635 | 1,667 | 1,627 | 1,659 | 612,100 |
| 2023/11/16 | 1,691 | 1,699 | 1,657 | 1,667 | 846,800 |
| 2023/11/15 | 1,741 | 1,742 | 1,664 | 1,686 | 877,500 |
| 2023/11/14 | 1,810 | 1,810 | 1,723 | 1,736 | 704,400 |
| 2023/11/13 | 1,795 | 1,801 | 1,745 | 1,772 | 389,000 |
| 2023/11/10 | 1,759 | 1,805 | 1,750 | 1,804 | 564,500 |
| 2023/11/09 | 1,686 | 1,786 | 1,673 | 1,774 | 982,100 |
| 2023/11/08 | 1,935 | 1,949 | 1,699 | 1,716 | 1,855,000 |
| 2023/11/07 | 1,878 | 1,910 | 1,848 | 1,855 | 524,700 |
| 2023/11/06 | 1,916 | 1,950 | 1,873 | 1,889 | 1,094,800 |
| 2023/11/02 | 1,915 | 1,939 | 1,881 | 1,912 | 997,200 |
| 2023/11/01 | 1,820 | 1,882 | 1,815 | 1,875 | 1,116,000 |
| 2023/10/31 | 1,792 | 1,805 | 1,695 | 1,786 | 1,413,000 |
| 2023/10/30 | 1,762 | 1,793 | 1,727 | 1,742 | 1,789,300 |
| 2023/10/27 | 1,713 | 1,775 | 1,703 | 1,775 | 633,200 |
| 2023/10/26 | 1,725 | 1,736 | 1,686 | 1,701 | 341,900 |
| 2023/10/25 | 1,713 | 1,739 | 1,692 | 1,717 | 373,000 |
| 2023/10/24 | 1,701 | 1,703 | 1,639 | 1,695 | 452,900 |
| 2023/10/23 | 1,718 | 1,741 | 1,710 | 1,710 | 316,300 |
| 2023/10/20 | 1,760 | 1,776 | 1,716 | 1,728 | 527,400 |
| 2023/10/19 | 1,722 | 1,763 | 1,721 | 1,748 | 657,500 |
| 2023/10/18 | 1,716 | 1,738 | 1,697 | 1,725 | 507,600 |
| 2023/10/17 | 1,705 | 1,727 | 1,668 | 1,697 | 535,400 |
| 2023/10/16 | 1,675 | 1,710 | 1,665 | 1,708 | 635,100 |
| 2023/10/13 | 1,757 | 1,791 | 1,708 | 1,715 | 835,300 |
| 2023/10/12 | 1,798 | 1,808 | 1,773 | 1,794 | 520,300 |
| 2023/10/11 | 1,775 | 1,792 | 1,734 | 1,768 | 473,700 |
| 2023/10/10 | 1,712 | 1,756 | 1,710 | 1,755 | 647,400 |
| 2023/10/06 | 1,681 | 1,733 | 1,673 | 1,712 | 512,900 |
| 2023/10/05 | 1,656 | 1,701 | 1,635 | 1,698 | 632,100 |
| 2023/10/04 | 1,673 | 1,688 | 1,636 | 1,636 | 882,000 |
| 2023/10/03 | 1,765 | 1,768 | 1,717 | 1,730 | 871,800 |
| 2023/10/02 | 1,737 | 1,835 | 1,732 | 1,781 | 1,032,500 |
| 2023/09/29 | 1,733 | 1,746 | 1,698 | 1,708 | 816,200 |
| 2023/09/28 | 1,757 | 1,760 | 1,732 | 1,746 | 602,300 |
| 2023/09/27 | 1,762 | 1,776 | 1,731 | 1,769 | 683,600 |
| 2023/09/26 | 1,787 | 1,814 | 1,762 | 1,794 | 895,200 |
| 2023/09/25 | 1,784 | 1,784 | 1,738 | 1,749 | 965,200 |
| 2023/09/22 | 1,719 | 1,796 | 1,703 | 1,783 | 794,600 |
| 2023/09/21 | 1,706 | 1,747 | 1,706 | 1,719 | 563,200 |
| 2023/09/20 | 1,740 | 1,756 | 1,708 | 1,718 | 746,000 |
| 2023/09/19 | 1,714 | 1,744 | 1,705 | 1,735 | 718,700 |
| 2023/09/15 | 1,700 | 1,751 | 1,696 | 1,714 | 982,200 |
| 2023/09/14 | 1,689 | 1,693 | 1,660 | 1,677 | 421,900 |
| 2023/09/13 | 1,683 | 1,703 | 1,664 | 1,673 | 558,800 |
| 2023/09/12 | 1,677 | 1,699 | 1,658 | 1,676 | 1,000,700 |
| 2023/09/11 | 1,610 | 1,672 | 1,606 | 1,672 | 498,500 |
| 2023/09/08 | 1,580 | 1,604 | 1,578 | 1,582 | 501,000 |
| 2023/09/07 | 1,597 | 1,622 | 1,597 | 1,603 | 412,700 |
| 2023/09/06 | 1,573 | 1,612 | 1,572 | 1,595 | 392,900 |
| 2023/09/05 | 1,591 | 1,594 | 1,547 | 1,572 | 385,300 |
| 2023/09/04 | 1,542 | 1,569 | 1,530 | 1,569 | 563,000 |
| 2023/09/01 | 1,515 | 1,552 | 1,513 | 1,535 | 416,100 |
| 2023/08/31 | 1,495 | 1,518 | 1,488 | 1,510 | 296,400 |
| 2023/08/30 | 1,476 | 1,511 | 1,476 | 1,507 | 364,100 |
| 2023/08/29 | 1,501 | 1,506 | 1,470 | 1,484 | 367,100 |
| 2023/08/28 | 1,464 | 1,479 | 1,464 | 1,475 | 267,000 |
| 2023/08/25 | 1,469 | 1,472 | 1,452 | 1,462 | 432,300 |
| 2023/08/24 | 1,459 | 1,492 | 1,459 | 1,485 | 432,600 |
| 2023/08/23 | 1,420 | 1,455 | 1,417 | 1,455 | 500,100 |
| 2023/08/22 | 1,408 | 1,442 | 1,400 | 1,442 | 383,300 |
| 2023/08/21 | 1,395 | 1,404 | 1,388 | 1,390 | 367,400 |
| 2023/08/18 | 1,415 | 1,415 | 1,379 | 1,389 | 424,900 |
| 2023/08/17 | 1,381 | 1,410 | 1,372 | 1,410 | 785,500 |
| 2023/08/16 | 1,398 | 1,400 | 1,378 | 1,382 | 443,900 |
| 2023/08/15 | 1,435 | 1,452 | 1,422 | 1,424 | 286,900 |
| 2023/08/14 | 1,457 | 1,460 | 1,435 | 1,441 | 357,400 |
| 2023/08/10 | 1,425 | 1,433 | 1,414 | 1,427 | 444,600 |
| 2023/08/09 | 1,443 | 1,443 | 1,416 | 1,436 | 680,500 |
| 2023/08/08 | 1,479 | 1,479 | 1,428 | 1,445 | 823,100 |
| 2023/08/07 | 1,461 | 1,469 | 1,442 | 1,449 | 371,300 |
| 2023/08/04 | 1,440 | 1,466 | 1,431 | 1,465 | 660,800 |
| 2023/08/03 | 1,459 | 1,464 | 1,426 | 1,433 | 597,100 |
| 2023/08/02 | 1,474 | 1,481 | 1,456 | 1,465 | 699,300 |
| 2023/08/01 | 1,506 | 1,510 | 1,482 | 1,492 | 675,200 |
| 2023/07/31 | 1,500 | 1,528 | 1,488 | 1,512 | 980,000 |
| 2023/07/28 | 1,420 | 1,473 | 1,407 | 1,471 | 1,334,400 |
| 2023/07/27 | 1,391 | 1,416 | 1,390 | 1,413 | 401,900 |
| 2023/07/26 | 1,396 | 1,404 | 1,391 | 1,395 | 215,800 |
| 2023/07/25 | 1,419 | 1,421 | 1,382 | 1,408 | 462,600 |
| 2023/07/24 | 1,412 | 1,412 | 1,387 | 1,391 | 552,600 |
| 2023/07/21 | 1,439 | 1,439 | 1,412 | 1,413 | 437,800 |
| 2023/07/20 | 1,448 | 1,462 | 1,430 | 1,431 | 471,400 |
| 2023/07/19 | 1,451 | 1,468 | 1,429 | 1,450 | 671,300 |
| 2023/07/18 | 1,398 | 1,459 | 1,396 | 1,440 | 709,600 |
| 2023/07/14 | 1,412 | 1,421 | 1,382 | 1,394 | 568,000 |
| 2023/07/13 | 1,427 | 1,440 | 1,411 | 1,416 | 618,900 |
| 2023/07/12 | 1,413 | 1,434 | 1,401 | 1,427 | 563,400 |
| 2023/07/11 | 1,410 | 1,420 | 1,379 | 1,402 | 694,600 |
| 2023/07/10 | 1,420 | 1,445 | 1,393 | 1,403 | 855,600 |
| 2023/07/07 | 1,346 | 1,429 | 1,338 | 1,419 | 1,198,900 |
| 2023/07/06 | 1,350 | 1,363 | 1,338 | 1,351 | 1,025,700 |
| 2023/07/05 | 1,354 | 1,354 | 1,322 | 1,333 | 555,900 |
| 2023/07/04 | 1,283 | 1,358 | 1,280 | 1,355 | 919,100 |
| 2023/07/03 | 1,265 | 1,275 | 1,264 | 1,274 | 455,800 |
| 2023/06/30 | 1,275 | 1,278 | 1,259 | 1,275 | 450,200 |
| 2023/06/29 | 1,277 | 1,285 | 1,257 | 1,266 | 674,100 |
| 2023/06/28 | 1,253 | 1,280 | 1,253 | 1,280 | 602,500 |
| 2023/06/27 | 1,250 | 1,258 | 1,229 | 1,250 | 476,600 |
| 2023/06/26 | 1,270 | 1,282 | 1,236 | 1,237 | 537,300 |
| 2023/06/23 | 1,254 | 1,279 | 1,237 | 1,253 | 1,124,500 |
| 2023/06/22 | 1,214 | 1,243 | 1,210 | 1,229 | 515,800 |
| 2023/06/21 | 1,181 | 1,207 | 1,175 | 1,202 | 449,300 |
| 2023/06/20 | 1,220 | 1,220 | 1,185 | 1,189 | 497,000 |
| 2023/06/19 | 1,220 | 1,229 | 1,213 | 1,221 | 399,300 |
| 2023/06/16 | 1,195 | 1,222 | 1,195 | 1,213 | 794,200 |
| 2023/06/15 | 1,196 | 1,213 | 1,182 | 1,198 | 437,200 |
| 2023/06/14 | 1,215 | 1,217 | 1,195 | 1,202 | 618,600 |
| 2023/06/13 | 1,190 | 1,214 | 1,188 | 1,207 | 727,700 |
| 2023/06/12 | 1,169 | 1,188 | 1,161 | 1,186 | 520,700 |
| 2023/06/09 | 1,135 | 1,161 | 1,132 | 1,159 | 648,900 |
| 2023/06/08 | 1,144 | 1,155 | 1,126 | 1,131 | 350,800 |
| 2023/06/07 | 1,160 | 1,174 | 1,128 | 1,132 | 898,500 |
| 2023/06/06 | 1,140 | 1,149 | 1,124 | 1,146 | 601,200 |
| 2023/06/05 | 1,146 | 1,157 | 1,141 | 1,154 | 793,300 |
| 2023/06/02 | 1,113 | 1,125 | 1,105 | 1,125 | 456,000 |
| 2023/06/01 | 1,073 | 1,099 | 1,067 | 1,093 | 734,800 |
| 2023/05/31 | 1,070 | 1,078 | 1,065 | 1,065 | 536,300 |
| 2023/05/30 | 1,083 | 1,084 | 1,071 | 1,077 | 318,300 |
| 2023/05/29 | 1,075 | 1,088 | 1,071 | 1,079 | 513,800 |
| 2023/05/26 | 1,077 | 1,082 | 1,065 | 1,065 | 412,300 |
| 2023/05/25 | 1,068 | 1,083 | 1,056 | 1,072 | 381,100 |
| 2023/05/24 | 1,088 | 1,088 | 1,070 | 1,070 | 396,600 |
| 2023/05/23 | 1,081 | 1,089 | 1,074 | 1,081 | 391,900 |
| 2023/05/22 | 1,070 | 1,095 | 1,068 | 1,073 | 695,200 |
| 2023/05/19 | 1,121 | 1,121 | 1,070 | 1,071 | 1,372,000 |
| 2023/05/18 | 1,134 | 1,140 | 1,124 | 1,131 | 638,800 |
| 2023/05/17 | 1,106 | 1,122 | 1,103 | 1,119 | 495,200 |
| 2023/05/16 | 1,120 | 1,123 | 1,099 | 1,105 | 468,200 |
| 2023/05/15 | 1,119 | 1,128 | 1,093 | 1,106 | 840,000 |
| 2023/05/12 | 1,108 | 1,108 | 1,088 | 1,106 | 675,900 |
| 2023/05/11 | 1,100 | 1,109 | 1,096 | 1,103 | 402,100 |
| 2023/05/10 | 1,121 | 1,124 | 1,105 | 1,110 | 284,700 |
| 2023/05/09 | 1,108 | 1,117 | 1,089 | 1,113 | 576,800 |
| 2023/05/08 | 1,111 | 1,114 | 1,085 | 1,094 | 888,900 |
| 2023/05/02 | 1,134 | 1,134 | 1,117 | 1,119 | 292,900 |
| 2023/05/01 | 1,122 | 1,136 | 1,117 | 1,134 | 545,500 |
| 2023/04/28 | 1,117 | 1,135 | 1,110 | 1,126 | 679,300 |
| 2023/04/27 | 1,086 | 1,103 | 1,081 | 1,100 | 685,500 |
| 2023/04/26 | 1,104 | 1,108 | 1,084 | 1,086 | 693,100 |
| 2023/04/25 | 1,125 | 1,131 | 1,116 | 1,126 | 591,100 |
| 2023/04/24 | 1,136 | 1,140 | 1,110 | 1,115 | 474,400 |
| 2023/04/21 | 1,128 | 1,152 | 1,128 | 1,141 | 358,500 |
| 2023/04/20 | 1,147 | 1,163 | 1,136 | 1,147 | 731,800 |
| 2023/04/19 | 1,112 | 1,145 | 1,112 | 1,144 | 424,600 |
| 2023/04/18 | 1,120 | 1,142 | 1,119 | 1,122 | 531,500 |
| 2023/04/17 | 1,110 | 1,115 | 1,102 | 1,106 | 564,000 |
| 2023/04/14 | 1,110 | 1,110 | 1,089 | 1,096 | 386,000 |
| 2023/04/13 | 1,102 | 1,107 | 1,084 | 1,104 | 456,300 |
| 2023/04/12 | 1,109 | 1,122 | 1,105 | 1,109 | 343,200 |
| 2023/04/11 | 1,124 | 1,124 | 1,099 | 1,109 | 639,500 |
| 2023/04/10 | 1,096 | 1,117 | 1,096 | 1,108 | 802,100 |
| 2023/04/07 | 1,088 | 1,105 | 1,088 | 1,100 | 462,500 |
| 2023/04/06 | 1,109 | 1,110 | 1,075 | 1,076 | 990,400 |
| 2023/04/05 | 1,136 | 1,138 | 1,101 | 1,116 | 879,700 |
| 2023/04/04 | 1,130 | 1,155 | 1,122 | 1,155 | 1,363,900 |
| 2023/04/03 | 1,103 | 1,138 | 1,102 | 1,122 | 1,451,800 |
| 2023/03/31 | 1,060 | 1,097 | 1,052 | 1,088 | 1,742,800 |
| 2023/03/30 | 994 | 1,003 | 981 | 1,002 | 498,500 |
| 2023/03/29 | 1,007 | 1,017 | 1,004 | 1,015 | 487,300 |
| 2023/03/28 | 1,002 | 1,007 | 990 | 997 | 460,500 |
| 2023/03/27 | 1,003 | 1,004 | 976 | 987 | 431,500 |
| 2023/03/24 | 981 | 998 | 976 | 996 | 473,300 |
| 2023/03/23 | 983 | 989 | 974 | 989 | 667,100 |
| 2023/03/22 | 1,016 | 1,017 | 996 | 998 | 729,200 |
| 2023/03/20 | 994 | 1,018 | 983 | 987 | 945,500 |
| 2023/03/17 | 1,042 | 1,044 | 1,007 | 1,023 | 884,300 |
| 2023/03/16 | 1,011 | 1,027 | 996 | 1,013 | 1,222,000 |
| 2023/03/15 | 1,050 | 1,072 | 1,041 | 1,060 | 881,900 |
| 2023/03/14 | 1,036 | 1,050 | 1,015 | 1,020 | 2,387,000 |
| 2023/03/13 | 1,086 | 1,096 | 1,055 | 1,072 | 1,242,300 |
| 2023/03/10 | 1,161 | 1,170 | 1,116 | 1,116 | 1,128,100 |
| 2023/03/09 | 1,154 | 1,190 | 1,151 | 1,181 | 691,100 |
| 2023/03/08 | 1,141 | 1,155 | 1,133 | 1,146 | 377,900 |
| 2023/03/07 | 1,130 | 1,141 | 1,120 | 1,137 | 511,200 |
| 2023/03/06 | 1,133 | 1,134 | 1,116 | 1,126 | 576,000 |
| 2023/03/03 | 1,132 | 1,141 | 1,123 | 1,133 | 750,300 |
| 2023/03/02 | 1,178 | 1,178 | 1,123 | 1,132 | 902,300 |
| 2023/03/01 | 1,154 | 1,177 | 1,151 | 1,169 | 754,900 |
| 2023/02/28 | 1,190 | 1,192 | 1,156 | 1,161 | 952,500 |
| 2023/02/27 | 1,166 | 1,183 | 1,156 | 1,180 | 701,300 |
| 2023/02/24 | 1,170 | 1,187 | 1,149 | 1,157 | 955,300 |
| 2023/02/22 | 1,143 | 1,172 | 1,141 | 1,164 | 1,350,700 |
| 2023/02/21 | 1,137 | 1,152 | 1,133 | 1,149 | 1,003,200 |
| 2023/02/20 | 1,124 | 1,135 | 1,115 | 1,129 | 761,900 |
| 2023/02/17 | 1,101 | 1,129 | 1,101 | 1,121 | 606,500 |
| 2023/02/16 | 1,112 | 1,120 | 1,095 | 1,101 | 585,100 |
| 2023/02/15 | 1,097 | 1,112 | 1,091 | 1,106 | 744,500 |
| 2023/02/14 | 1,086 | 1,095 | 1,080 | 1,089 | 334,300 |
| 2023/02/13 | 1,085 | 1,112 | 1,077 | 1,082 | 773,600 |
| 2023/02/10 | 1,061 | 1,088 | 1,061 | 1,077 | 600,000 |
| 2023/02/09 | 1,074 | 1,086 | 1,064 | 1,070 | 798,100 |
| 2023/02/08 | 1,052 | 1,080 | 1,046 | 1,070 | 906,900 |
| 2023/02/07 | 1,054 | 1,077 | 1,035 | 1,059 | 1,006,700 |
| 2023/02/06 | 1,033 | 1,039 | 1,004 | 1,024 | 890,900 |
| 2023/02/03 | 1,029 | 1,042 | 1,021 | 1,033 | 527,700 |
| 2023/02/02 | 1,051 | 1,059 | 1,033 | 1,039 | 898,600 |
| 2023/02/01 | 1,078 | 1,096 | 1,055 | 1,057 | 600,000 |
| 2023/01/31 | 1,094 | 1,103 | 1,073 | 1,078 | 833,100 |
| 2023/01/30 | 1,073 | 1,101 | 1,069 | 1,096 | 910,800 |
| 2023/01/27 | 1,050 | 1,081 | 1,044 | 1,078 | 1,030,000 |
| 2023/01/26 | 1,064 | 1,068 | 1,042 | 1,050 | 490,500 |
| 2023/01/25 | 1,067 | 1,076 | 1,043 | 1,054 | 1,104,700 |
| 2023/01/24 | 1,044 | 1,065 | 1,038 | 1,057 | 1,060,600 |
| 2023/01/23 | 1,052 | 1,063 | 1,038 | 1,044 | 969,500 |
| 2023/01/20 | 1,037 | 1,057 | 1,032 | 1,049 | 1,028,500 |
| 2023/01/19 | 1,045 | 1,073 | 1,025 | 1,028 | 2,021,200 |
| 2023/01/18 | 1,033 | 1,051 | 991 | 1,051 | 1,972,600 |
| 2023/01/17 | 1,035 | 1,039 | 1,007 | 1,024 | 1,092,600 |
| 2023/01/16 | 1,072 | 1,084 | 1,034 | 1,037 | 1,763,100 |
| 2023/01/13 | 1,019 | 1,095 | 1,017 | 1,078 | 2,605,700 |
| 2023/01/12 | 969 | 1,024 | 967 | 1,016 | 1,287,700 |
| 2023/01/11 | 964 | 978 | 964 | 976 | 574,600 |
| 2023/01/10 | 951 | 972 | 948 | 960 | 777,000 |
| 2023/01/06 | 958 | 975 | 943 | 966 | 951,200 |
| 2023/01/05 | 973 | 973 | 948 | 954 | 1,156,000 |
| 2023/01/04 | 963 | 983 | 945 | 982 | 817,600 |