西日本鉄道(9031)の株価時系列情報
西日本鉄道(9031)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 |
---|---|---|---|---|---|
2024/04/19 | 2,429 | 2,435 | 2,397 | 2,429 | 174,400 |
2024/04/18 | 2,410 | 2,439 | 2,410 | 2,417 | 76,400 |
2024/04/17 | 2,449 | 2,449 | 2,405 | 2,414 | 141,000 |
2024/04/16 | 2,452 | 2,458 | 2,426 | 2,443 | 114,100 |
2024/04/15 | 2,467 | 2,467 | 2,441 | 2,463 | 85,100 |
2024/04/12 | 2,487 | 2,487 | 2,460 | 2,471 | 89,100 |
2024/04/11 | 2,475 | 2,493 | 2,456 | 2,473 | 126,000 |
2024/04/10 | 2,486 | 2,504 | 2,485 | 2,490 | 67,200 |
2024/04/09 | 2,502 | 2,507 | 2,473 | 2,485 | 98,400 |
2024/04/08 | 2,481 | 2,503 | 2,466 | 2,499 | 88,600 |
2024/04/05 | 2,463 | 2,493 | 2,458 | 2,492 | 113,700 |
2024/04/04 | 2,510 | 2,519 | 2,483 | 2,489 | 129,500 |
2024/04/03 | 2,451 | 2,499 | 2,451 | 2,481 | 147,000 |
2024/04/02 | 2,513 | 2,516 | 2,446 | 2,466 | 177,400 |
2024/04/01 | 2,524 | 2,535 | 2,499 | 2,504 | 160,500 |
2024/03/29 | 2,494 | 2,539 | 2,487 | 2,519 | 243,300 |
2024/03/28 | 2,488 | 2,493 | 2,446 | 2,462 | 700,900 |
2024/03/27 | 2,514 | 2,543 | 2,508 | 2,511 | 697,000 |
2024/03/26 | 2,540 | 2,540 | 2,481 | 2,513 | 496,900 |
2024/03/25 | 2,503 | 2,558 | 2,503 | 2,546 | 590,000 |
2024/03/22 | 2,479 | 2,529 | 2,474 | 2,527 | 445,200 |
2024/03/21 | 2,492 | 2,505 | 2,458 | 2,459 | 544,600 |
2024/03/19 | 2,445 | 2,473 | 2,428 | 2,472 | 280,700 |
2024/03/18 | 2,471 | 2,472 | 2,441 | 2,448 | 274,800 |
2024/03/15 | 2,393 | 2,462 | 2,378 | 2,456 | 388,500 |
2024/03/14 | 2,383 | 2,405 | 2,375 | 2,402 | 156,200 |
2024/03/13 | 2,372 | 2,394 | 2,362 | 2,375 | 114,900 |
2024/03/12 | 2,362 | 2,376 | 2,338 | 2,374 | 220,100 |
2024/03/11 | 2,369 | 2,383 | 2,343 | 2,361 | 227,800 |
2024/03/08 | 2,378 | 2,378 | 2,339 | 2,365 | 341,500 |
2024/03/07 | 2,370 | 2,400 | 2,370 | 2,400 | 194,000 |
2024/03/06 | 2,380 | 2,405 | 2,373 | 2,376 | 247,000 |
2024/03/05 | 2,400 | 2,403 | 2,379 | 2,382 | 179,000 |
2024/03/04 | 2,401 | 2,414 | 2,390 | 2,397 | 159,800 |
2024/03/01 | 2,414 | 2,425 | 2,401 | 2,413 | 96,100 |
2024/02/29 | 2,412 | 2,415 | 2,364 | 2,408 | 335,200 |
2024/02/28 | 2,415 | 2,433 | 2,402 | 2,412 | 229,700 |
2024/02/27 | 2,412 | 2,454 | 2,403 | 2,420 | 160,800 |
2024/02/26 | 2,410 | 2,420 | 2,402 | 2,413 | 82,900 |
2024/02/22 | 2,399 | 2,406 | 2,390 | 2,397 | 108,500 |
2024/02/21 | 2,406 | 2,414 | 2,389 | 2,394 | 147,200 |
2024/02/20 | 2,435 | 2,443 | 2,404 | 2,404 | 173,400 |
2024/02/19 | 2,434 | 2,443 | 2,413 | 2,438 | 141,500 |
2024/02/16 | 2,415 | 2,475 | 2,413 | 2,445 | 180,000 |
2024/02/15 | 2,445 | 2,453 | 2,412 | 2,424 | 159,800 |
2024/02/14 | 2,487 | 2,487 | 2,414 | 2,427 | 175,600 |
2024/02/13 | 2,497 | 2,523 | 2,481 | 2,490 | 198,200 |
2024/02/09 | 2,485 | 2,493 | 2,446 | 2,480 | 157,500 |
2024/02/08 | 2,475 | 2,484 | 2,434 | 2,454 | 132,500 |
2024/02/07 | 2,460 | 2,470 | 2,453 | 2,462 | 92,200 |
2024/02/06 | 2,459 | 2,504 | 2,451 | 2,460 | 115,400 |
2024/02/05 | 2,470 | 2,478 | 2,453 | 2,459 | 93,500 |
2024/02/02 | 2,464 | 2,474 | 2,445 | 2,459 | 125,200 |
2024/02/01 | 2,445 | 2,474 | 2,445 | 2,461 | 101,600 |
2024/01/31 | 2,440 | 2,459 | 2,417 | 2,459 | 88,900 |
2024/01/30 | 2,440 | 2,465 | 2,435 | 2,443 | 87,800 |
2024/01/29 | 2,435 | 2,451 | 2,431 | 2,433 | 94,600 |
2024/01/26 | 2,480 | 2,480 | 2,417 | 2,417 | 140,400 |
2024/01/25 | 2,457 | 2,486 | 2,457 | 2,481 | 114,800 |
2024/01/24 | 2,460 | 2,462 | 2,429 | 2,458 | 132,600 |
2024/01/23 | 2,485 | 2,489 | 2,452 | 2,461 | 91,000 |
2024/01/22 | 2,432 | 2,473 | 2,430 | 2,473 | 80,200 |
2024/01/19 | 2,420 | 2,441 | 2,415 | 2,432 | 91,000 |
2024/01/18 | 2,433 | 2,437 | 2,414 | 2,416 | 63,800 |
2024/01/17 | 2,446 | 2,467 | 2,437 | 2,442 | 84,900 |
2024/01/16 | 2,476 | 2,485 | 2,436 | 2,436 | 93,900 |
2024/01/15 | 2,479 | 2,479 | 2,452 | 2,477 | 105,300 |
2024/01/12 | 2,480 | 2,484 | 2,461 | 2,471 | 85,400 |
2024/01/11 | 2,481 | 2,485 | 2,463 | 2,478 | 122,700 |
2024/01/10 | 2,431 | 2,475 | 2,430 | 2,465 | 123,400 |
2024/01/09 | 2,429 | 2,460 | 2,428 | 2,439 | 124,100 |
2024/01/05 | 2,406 | 2,434 | 2,394 | 2,424 | 120,500 |
2024/01/04 | 2,380 | 2,393 | 2,355 | 2,393 | 89,100 |
2023/12/29 | 2,392 | 2,395 | 2,380 | 2,390 | 80,700 |
2023/12/28 | 2,369 | 2,381 | 2,359 | 2,381 | 53,600 |
2023/12/27 | 2,370 | 2,380 | 2,368 | 2,378 | 88,300 |
2023/12/26 | 2,383 | 2,383 | 2,357 | 2,361 | 96,900 |
2023/12/25 | 2,390 | 2,396 | 2,365 | 2,369 | 69,800 |
2023/12/22 | 2,385 | 2,404 | 2,375 | 2,382 | 77,700 |
2023/12/21 | 2,368 | 2,384 | 2,360 | 2,375 | 132,300 |
2023/12/20 | 2,366 | 2,382 | 2,360 | 2,368 | 104,100 |
2023/12/19 | 2,382 | 2,392 | 2,361 | 2,368 | 113,300 |
2023/12/18 | 2,381 | 2,406 | 2,342 | 2,382 | 199,100 |
2023/12/15 | 2,403 | 2,413 | 2,381 | 2,407 | 178,000 |
2023/12/14 | 2,441 | 2,450 | 2,391 | 2,397 | 168,100 |
2023/12/13 | 2,435 | 2,444 | 2,417 | 2,430 | 73,200 |
2023/12/12 | 2,434 | 2,448 | 2,430 | 2,439 | 109,300 |
2023/12/11 | 2,437 | 2,440 | 2,417 | 2,434 | 121,500 |
2023/12/08 | 2,435 | 2,468 | 2,413 | 2,427 | 199,800 |
2023/12/07 | 2,420 | 2,467 | 2,420 | 2,442 | 119,500 |
2023/12/06 | 2,415 | 2,448 | 2,411 | 2,444 | 120,500 |
2023/12/05 | 2,393 | 2,433 | 2,393 | 2,425 | 175,400 |
2023/12/04 | 2,396 | 2,425 | 2,389 | 2,402 | 214,300 |
2023/12/01 | 2,391 | 2,408 | 2,375 | 2,393 | 185,600 |
2023/11/30 | 2,346 | 2,404 | 2,323 | 2,368 | 425,500 |
2023/11/29 | 2,365 | 2,371 | 2,351 | 2,351 | 82,900 |
2023/11/28 | 2,358 | 2,366 | 2,341 | 2,366 | 99,600 |
2023/11/27 | 2,382 | 2,382 | 2,351 | 2,358 | 116,000 |
2023/11/24 | 2,380 | 2,386 | 2,343 | 2,373 | 168,200 |
2023/11/22 | 2,384 | 2,394 | 2,364 | 2,370 | 173,800 |
2023/11/21 | 2,390 | 2,397 | 2,370 | 2,391 | 133,500 |
2023/11/20 | 2,441 | 2,450 | 2,403 | 2,407 | 119,600 |
2023/11/17 | 2,409 | 2,448 | 2,401 | 2,448 | 108,000 |
2023/11/16 | 2,403 | 2,415 | 2,394 | 2,410 | 92,500 |
2023/11/15 | 2,434 | 2,434 | 2,398 | 2,412 | 140,700 |
2023/11/14 | 2,395 | 2,420 | 2,376 | 2,409 | 133,100 |
2023/11/13 | 2,359 | 2,400 | 2,359 | 2,386 | 156,900 |
2023/11/10 | 2,365 | 2,391 | 2,342 | 2,383 | 142,600 |
2023/11/09 | 2,340 | 2,386 | 2,330 | 2,375 | 175,200 |
2023/11/08 | 2,398 | 2,405 | 2,345 | 2,348 | 241,800 |
2023/11/07 | 2,427 | 2,438 | 2,396 | 2,396 | 143,400 |
2023/11/06 | 2,455 | 2,455 | 2,428 | 2,436 | 146,700 |
2023/11/02 | 2,436 | 2,476 | 2,431 | 2,445 | 128,900 |
2023/11/01 | 2,455 | 2,480 | 2,443 | 2,465 | 187,300 |
2023/10/31 | 2,407 | 2,429 | 2,404 | 2,429 | 115,300 |
2023/10/30 | 2,388 | 2,398 | 2,375 | 2,398 | 101,200 |
2023/10/27 | 2,415 | 2,415 | 2,391 | 2,404 | 85,400 |
2023/10/26 | 2,415 | 2,415 | 2,367 | 2,388 | 107,400 |
2023/10/25 | 2,407 | 2,417 | 2,393 | 2,396 | 79,400 |
2023/10/24 | 2,373 | 2,410 | 2,353 | 2,405 | 139,300 |
2023/10/23 | 2,390 | 2,395 | 2,375 | 2,379 | 100,600 |
2023/10/20 | 2,395 | 2,401 | 2,375 | 2,392 | 56,900 |
2023/10/19 | 2,362 | 2,412 | 2,362 | 2,398 | 103,700 |
2023/10/18 | 2,376 | 2,395 | 2,354 | 2,393 | 96,800 |
2023/10/17 | 2,376 | 2,394 | 2,360 | 2,374 | 110,400 |
2023/10/16 | 2,419 | 2,419 | 2,354 | 2,358 | 207,600 |
2023/10/13 | 2,422 | 2,429 | 2,407 | 2,418 | 111,100 |
2023/10/12 | 2,438 | 2,438 | 2,405 | 2,433 | 140,000 |
2023/10/11 | 2,478 | 2,478 | 2,434 | 2,434 | 151,800 |
2023/10/10 | 2,487 | 2,491 | 2,468 | 2,482 | 102,900 |
2023/10/06 | 2,470 | 2,491 | 2,459 | 2,465 | 117,800 |
2023/10/05 | 2,426 | 2,460 | 2,421 | 2,453 | 182,300 |
2023/10/04 | 2,435 | 2,445 | 2,398 | 2,410 | 217,400 |
2023/10/03 | 2,493 | 2,515 | 2,435 | 2,436 | 209,400 |
2023/10/02 | 2,499 | 2,519 | 2,472 | 2,488 | 174,600 |
2023/09/29 | 2,507 | 2,525 | 2,469 | 2,482 | 198,800 |
2023/09/28 | 2,506 | 2,535 | 2,464 | 2,486 | 682,200 |
2023/09/27 | 2,551 | 2,551 | 2,512 | 2,550 | 934,900 |
2023/09/26 | 2,559 | 2,576 | 2,540 | 2,568 | 541,500 |
2023/09/25 | 2,540 | 2,575 | 2,530 | 2,559 | 516,400 |
2023/09/22 | 2,523 | 2,553 | 2,522 | 2,540 | 458,500 |
2023/09/21 | 2,564 | 2,564 | 2,529 | 2,533 | 432,000 |
2023/09/20 | 2,579 | 2,591 | 2,551 | 2,554 | 276,600 |
2023/09/19 | 2,604 | 2,608 | 2,576 | 2,599 | 219,200 |
2023/09/15 | 2,615 | 2,626 | 2,594 | 2,620 | 169,400 |
2023/09/14 | 2,619 | 2,628 | 2,588 | 2,593 | 163,900 |
2023/09/13 | 2,610 | 2,633 | 2,603 | 2,619 | 125,500 |
2023/09/12 | 2,599 | 2,608 | 2,589 | 2,602 | 111,000 |
2023/09/11 | 2,625 | 2,639 | 2,570 | 2,583 | 158,400 |
2023/09/08 | 2,647 | 2,655 | 2,603 | 2,605 | 184,200 |
2023/09/07 | 2,642 | 2,665 | 2,640 | 2,659 | 162,500 |
2023/09/06 | 2,687 | 2,689 | 2,639 | 2,639 | 148,000 |
2023/09/05 | 2,701 | 2,715 | 2,673 | 2,688 | 130,600 |
2023/09/04 | 2,717 | 2,717 | 2,700 | 2,709 | 90,500 |
2023/09/01 | 2,735 | 2,745 | 2,709 | 2,718 | 109,700 |
2023/08/31 | 2,722 | 2,740 | 2,718 | 2,722 | 140,200 |
2023/08/30 | 2,717 | 2,731 | 2,699 | 2,708 | 114,200 |
2023/08/29 | 2,697 | 2,721 | 2,688 | 2,705 | 105,000 |
2023/08/28 | 2,674 | 2,700 | 2,650 | 2,697 | 136,100 |
2023/08/25 | 2,651 | 2,663 | 2,637 | 2,649 | 65,500 |
2023/08/24 | 2,627 | 2,665 | 2,622 | 2,656 | 91,600 |
2023/08/23 | 2,630 | 2,642 | 2,623 | 2,631 | 61,300 |
2023/08/22 | 2,612 | 2,636 | 2,600 | 2,634 | 67,000 |
2023/08/21 | 2,618 | 2,643 | 2,610 | 2,612 | 104,800 |
2023/08/18 | 2,600 | 2,626 | 2,585 | 2,602 | 103,500 |
2023/08/17 | 2,689 | 2,689 | 2,612 | 2,634 | 90,100 |
2023/08/16 | 2,661 | 2,692 | 2,653 | 2,687 | 103,300 |
2023/08/15 | 2,660 | 2,696 | 2,629 | 2,682 | 161,000 |
2023/08/14 | 2,681 | 2,681 | 2,624 | 2,656 | 152,000 |
2023/08/10 | 2,595 | 2,635 | 2,579 | 2,631 | 161,400 |
2023/08/09 | 2,554 | 2,580 | 2,542 | 2,578 | 93,100 |
2023/08/08 | 2,513 | 2,556 | 2,510 | 2,555 | 97,500 |
2023/08/07 | 2,502 | 2,523 | 2,496 | 2,510 | 57,000 |
2023/08/04 | 2,533 | 2,533 | 2,495 | 2,502 | 73,300 |
2023/08/03 | 2,560 | 2,560 | 2,519 | 2,521 | 114,300 |
2023/08/02 | 2,567 | 2,586 | 2,555 | 2,560 | 147,500 |
2023/08/01 | 2,556 | 2,596 | 2,556 | 2,595 | 112,600 |
2023/07/31 | 2,587 | 2,596 | 2,553 | 2,567 | 146,100 |
2023/07/28 | 2,500 | 2,554 | 2,497 | 2,554 | 153,700 |
2023/07/27 | 2,494 | 2,522 | 2,486 | 2,522 | 105,800 |
2023/07/26 | 2,478 | 2,494 | 2,455 | 2,494 | 92,300 |
2023/07/25 | 2,467 | 2,478 | 2,463 | 2,475 | 86,600 |
2023/07/24 | 2,465 | 2,466 | 2,454 | 2,456 | 54,300 |
2023/07/21 | 2,435 | 2,453 | 2,423 | 2,448 | 71,600 |
2023/07/20 | 2,435 | 2,440 | 2,421 | 2,425 | 59,600 |
2023/07/19 | 2,434 | 2,442 | 2,413 | 2,430 | 86,500 |
2023/07/18 | 2,401 | 2,429 | 2,394 | 2,406 | 102,300 |
2023/07/14 | 2,446 | 2,452 | 2,413 | 2,418 | 77,500 |
2023/07/13 | 2,436 | 2,454 | 2,415 | 2,435 | 112,800 |
2023/07/12 | 2,463 | 2,463 | 2,438 | 2,446 | 74,100 |
2023/07/11 | 2,455 | 2,465 | 2,447 | 2,450 | 87,100 |
2023/07/10 | 2,450 | 2,455 | 2,436 | 2,449 | 123,800 |
2023/07/07 | 2,424 | 2,444 | 2,403 | 2,436 | 119,700 |
2023/07/06 | 2,437 | 2,444 | 2,414 | 2,426 | 114,900 |
2023/07/05 | 2,438 | 2,453 | 2,423 | 2,449 | 107,500 |
2023/07/04 | 2,458 | 2,463 | 2,445 | 2,453 | 143,400 |
2023/07/03 | 2,445 | 2,474 | 2,445 | 2,459 | 91,500 |
2023/06/30 | 2,475 | 2,476 | 2,425 | 2,445 | 128,600 |
2023/06/29 | 2,504 | 2,516 | 2,472 | 2,477 | 111,600 |
2023/06/28 | 2,465 | 2,496 | 2,460 | 2,496 | 129,400 |