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 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,861 | 1,880 | 1,811 | 1,811 | 645,000 |
| 2024/04/15 | 1,831 | 1,866 | 1,825 | 1,861 | 341,700 |
| 2024/04/12 | 1,837 | 1,873 | 1,825 | 1,860 | 508,300 |
| 2024/04/11 | 1,776 | 1,839 | 1,775 | 1,839 | 715,600 |
| 2024/04/10 | 1,785 | 1,814 | 1,782 | 1,794 | 389,200 |
| 2024/04/09 | 1,810 | 1,815 | 1,785 | 1,796 | 428,600 |
| 2024/04/08 | 1,800 | 1,814 | 1,789 | 1,803 | 307,000 |
| 2024/04/05 | 1,790 | 1,800 | 1,773 | 1,790 | 390,800 |
| 2024/04/04 | 1,853 | 1,872 | 1,816 | 1,823 | 527,500 |
| 2024/04/03 | 1,780 | 1,871 | 1,757 | 1,837 | 570,100 |
| 2024/04/02 | 1,830 | 1,842 | 1,774 | 1,791 | 593,400 |
| 2024/04/01 | 1,916 | 1,916 | 1,830 | 1,830 | 365,400 |
| 2024/03/29 | 1,910 | 1,925 | 1,883 | 1,916 | 295,200 |
| 2024/03/28 | 1,931 | 1,940 | 1,882 | 1,889 | 439,000 |
| 2024/03/27 | 1,937 | 1,979 | 1,926 | 1,962 | 531,700 |
| 2024/03/26 | 1,950 | 1,955 | 1,912 | 1,934 | 437,000 |
| 2024/03/25 | 1,964 | 1,970 | 1,932 | 1,932 | 430,300 |
| 2024/03/22 | 1,980 | 1,993 | 1,945 | 1,983 | 435,100 |
| 2024/03/21 | 1,934 | 1,987 | 1,925 | 1,970 | 653,900 |
| 2024/03/19 | 1,926 | 1,949 | 1,877 | 1,901 | 865,300 |
| 2024/03/18 | 1,936 | 1,936 | 1,880 | 1,917 | 458,500 |
| 2024/03/15 | 1,893 | 1,940 | 1,880 | 1,896 | 745,800 |
| 2024/03/14 | 1,924 | 1,935 | 1,877 | 1,888 | 358,400 |
| 2024/03/13 | 1,972 | 1,994 | 1,904 | 1,912 | 555,700 |
| 2024/03/12 | 1,933 | 1,943 | 1,895 | 1,932 | 554,000 |
| 2024/03/11 | 2,025 | 2,036 | 1,941 | 1,964 | 851,900 |
| 2024/03/08 | 2,035 | 2,080 | 2,001 | 2,035 | 1,059,700 |
| 2024/03/07 | 2,000 | 2,031 | 1,980 | 2,009 | 772,400 |
| 2024/03/06 | 1,903 | 1,999 | 1,890 | 1,969 | 1,185,800 |
| 2024/03/05 | 1,900 | 1,910 | 1,876 | 1,902 | 342,200 |
| 2024/03/04 | 1,934 | 1,938 | 1,877 | 1,896 | 555,900 |
| 2024/03/01 | 1,890 | 1,938 | 1,880 | 1,934 | 664,500 |
| 2024/02/29 | 1,830 | 1,897 | 1,809 | 1,891 | 944,800 |
| 2024/02/28 | 1,751 | 1,852 | 1,751 | 1,826 | 1,135,600 |
| 2024/02/27 | 1,675 | 1,762 | 1,652 | 1,733 | 941,100 |
| 2024/02/26 | 1,650 | 1,681 | 1,635 | 1,675 | 540,000 |
| 2024/02/22 | 1,648 | 1,672 | 1,641 | 1,650 | 484,600 |
| 2024/02/21 | 1,626 | 1,634 | 1,601 | 1,626 | 433,900 |
| 2024/02/20 | 1,620 | 1,645 | 1,604 | 1,623 | 507,500 |
| 2024/02/19 | 1,583 | 1,623 | 1,575 | 1,623 | 529,200 |
| 2024/02/16 | 1,582 | 1,594 | 1,567 | 1,583 | 414,200 |
| 2024/02/15 | 1,608 | 1,619 | 1,557 | 1,568 | 445,200 |
| 2024/02/14 | 1,621 | 1,622 | 1,591 | 1,604 | 374,400 |
| 2024/02/13 | 1,567 | 1,627 | 1,500 | 1,623 | 889,900 |
| 2024/02/09 | 1,671 | 1,671 | 1,618 | 1,644 | 582,700 |
| 2024/02/08 | 1,705 | 1,713 | 1,674 | 1,689 | 400,000 |
| 2024/02/07 | 1,680 | 1,715 | 1,680 | 1,708 | 211,000 |
| 2024/02/06 | 1,725 | 1,725 | 1,689 | 1,697 | 347,800 |
| 2024/02/05 | 1,713 | 1,745 | 1,698 | 1,725 | 490,000 |
| 2024/02/02 | 1,712 | 1,712 | 1,666 | 1,698 | 328,200 |
| 2024/02/01 | 1,703 | 1,729 | 1,690 | 1,720 | 482,900 |
| 2024/01/31 | 1,674 | 1,714 | 1,658 | 1,711 | 407,600 |
| 2024/01/30 | 1,688 | 1,689 | 1,668 | 1,669 | 208,300 |
| 2024/01/29 | 1,676 | 1,709 | 1,667 | 1,689 | 312,500 |
| 2024/01/26 | 1,689 | 1,709 | 1,671 | 1,671 | 343,100 |
| 2024/01/25 | 1,709 | 1,746 | 1,704 | 1,714 | 468,500 |
| 2024/01/24 | 1,625 | 1,707 | 1,622 | 1,706 | 687,400 |
| 2024/01/23 | 1,643 | 1,659 | 1,623 | 1,628 | 367,100 |
| 2024/01/22 | 1,640 | 1,653 | 1,638 | 1,647 | 319,600 |
| 2024/01/19 | 1,638 | 1,642 | 1,624 | 1,633 | 421,800 |
| 2024/01/18 | 1,633 | 1,644 | 1,617 | 1,639 | 235,700 |
| 2024/01/17 | 1,622 | 1,653 | 1,622 | 1,632 | 388,800 |
| 2024/01/16 | 1,659 | 1,659 | 1,616 | 1,622 | 345,100 |
| 2024/01/15 | 1,623 | 1,674 | 1,623 | 1,659 | 293,600 |
| 2024/01/12 | 1,640 | 1,655 | 1,620 | 1,620 | 425,600 |
| 2024/01/11 | 1,669 | 1,681 | 1,636 | 1,639 | 652,800 |
| 2024/01/10 | 1,635 | 1,661 | 1,623 | 1,632 | 323,600 |
| 2024/01/09 | 1,659 | 1,673 | 1,632 | 1,646 | 422,700 |
| 2024/01/05 | 1,622 | 1,665 | 1,610 | 1,656 | 500,900 |
| 2024/01/04 | 1,613 | 1,621 | 1,588 | 1,613 | 323,500 |
| 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 |