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 |
|---|---|---|---|---|---|
| 2026/03/04 | 4,031 | 4,203 | 3,811 | 3,893 | 748,800 |
| 2026/03/03 | 4,231 | 4,312 | 4,156 | 4,171 | 534,300 |
| 2026/03/02 | 4,257 | 4,282 | 4,143 | 4,231 | 663,800 |
| 2026/02/27 | 4,310 | 4,456 | 4,300 | 4,454 | 543,900 |
| 2026/02/26 | 4,340 | 4,340 | 4,261 | 4,279 | 371,400 |
| 2026/02/25 | 4,318 | 4,330 | 4,181 | 4,215 | 731,200 |
| 2026/02/24 | 4,380 | 4,380 | 4,212 | 4,294 | 672,000 |
| 2026/02/20 | 4,328 | 4,460 | 4,320 | 4,419 | 782,900 |
| 2026/02/19 | 4,254 | 4,374 | 4,249 | 4,365 | 352,100 |
| 2026/02/18 | 4,214 | 4,265 | 4,203 | 4,242 | 423,400 |
| 2026/02/17 | 4,205 | 4,284 | 4,161 | 4,161 | 301,200 |
| 2026/02/16 | 4,284 | 4,304 | 4,179 | 4,207 | 434,600 |
| 2026/02/13 | 4,416 | 4,479 | 4,284 | 4,308 | 821,700 |
| 2026/02/12 | 4,299 | 4,486 | 4,286 | 4,486 | 655,100 |
| 2026/02/10 | 4,280 | 4,353 | 4,220 | 4,307 | 747,300 |
| 2026/02/09 | 4,299 | 4,339 | 4,231 | 4,305 | 573,400 |
| 2026/02/06 | 4,046 | 4,159 | 4,011 | 4,159 | 435,700 |
| 2026/02/05 | 4,010 | 4,129 | 3,995 | 4,106 | 852,100 |
| 2026/02/04 | 3,934 | 3,978 | 3,883 | 3,967 | 440,100 |
| 2026/02/03 | 3,800 | 3,895 | 3,774 | 3,895 | 518,300 |
| 2026/02/02 | 3,799 | 3,800 | 3,690 | 3,695 | 608,000 |
| 2026/01/30 | 3,720 | 3,752 | 3,678 | 3,730 | 542,900 |
| 2026/01/29 | 3,622 | 3,718 | 3,608 | 3,709 | 820,800 |
| 2026/01/28 | 3,602 | 3,640 | 3,568 | 3,607 | 574,800 |
| 2026/01/27 | 3,585 | 3,625 | 3,545 | 3,625 | 610,400 |
| 2026/01/26 | 3,637 | 3,671 | 3,596 | 3,608 | 430,500 |
| 2026/01/23 | 3,632 | 3,734 | 3,628 | 3,707 | 526,700 |
| 2026/01/22 | 3,617 | 3,745 | 3,573 | 3,628 | 446,700 |
| 2026/01/21 | 3,525 | 3,573 | 3,497 | 3,562 | 508,700 |
| 2026/01/20 | 3,654 | 3,664 | 3,586 | 3,618 | 496,500 |
| 2026/01/19 | 3,683 | 3,684 | 3,611 | 3,664 | 497,200 |
| 2026/01/16 | 3,650 | 3,722 | 3,645 | 3,710 | 594,100 |
| 2026/01/15 | 3,580 | 3,654 | 3,572 | 3,645 | 432,400 |
| 2026/01/14 | 3,564 | 3,580 | 3,488 | 3,563 | 421,500 |
| 2026/01/13 | 3,590 | 3,595 | 3,503 | 3,559 | 728,100 |
| 2026/01/09 | 3,407 | 3,434 | 3,390 | 3,409 | 391,000 |
| 2026/01/08 | 3,371 | 3,400 | 3,354 | 3,354 | 433,100 |
| 2026/01/07 | 3,341 | 3,388 | 3,333 | 3,371 | 592,200 |
| 2026/01/06 | 3,346 | 3,383 | 3,332 | 3,383 | 811,800 |
| 2026/01/05 | 3,211 | 3,333 | 3,200 | 3,315 | 893,800 |
| 2025/12/30 | 3,208 | 3,267 | 3,201 | 3,211 | 396,100 |
| 2025/12/29 | 3,144 | 3,221 | 3,144 | 3,217 | 392,300 |
| 2025/12/26 | 3,177 | 3,191 | 3,134 | 3,144 | 304,700 |
| 2025/12/25 | 3,205 | 3,205 | 3,153 | 3,170 | 201,300 |
| 2025/12/24 | 3,210 | 3,224 | 3,170 | 3,187 | 443,900 |
| 2025/12/23 | 3,197 | 3,237 | 3,164 | 3,198 | 798,700 |
| 2025/12/22 | 3,201 | 3,248 | 3,175 | 3,204 | 829,600 |
| 2025/12/19 | 3,095 | 3,176 | 3,080 | 3,166 | 1,150,700 |
| 2025/12/18 | 3,032 | 3,056 | 3,000 | 3,040 | 436,000 |
| 2025/12/17 | 3,060 | 3,068 | 2,998 | 3,058 | 403,300 |
| 2025/12/16 | 3,100 | 3,134 | 3,042 | 3,057 | 575,000 |
| 2025/12/15 | 3,015 | 3,104 | 3,015 | 3,100 | 530,400 |
| 2025/12/12 | 2,983 | 3,025 | 2,962 | 3,010 | 439,000 |
| 2025/12/11 | 3,005 | 3,010 | 2,933 | 2,933 | 428,600 |
| 2025/12/10 | 3,000 | 3,006 | 2,955 | 2,955 | 660,300 |
| 2025/12/09 | 2,981 | 3,004 | 2,980 | 3,004 | 335,200 |
| 2025/12/08 | 3,023 | 3,031 | 2,961 | 2,991 | 465,900 |
| 2025/12/05 | 3,041 | 3,057 | 3,004 | 3,020 | 440,600 |
| 2025/12/04 | 3,015 | 3,073 | 2,998 | 3,065 | 342,200 |
| 2025/12/03 | 3,080 | 3,081 | 2,979 | 3,010 | 542,200 |
| 2025/12/02 | 3,086 | 3,133 | 3,050 | 3,080 | 973,400 |
| 2025/12/01 | 3,014 | 3,069 | 2,995 | 3,029 | 947,700 |
| 2025/11/28 | 2,968 | 2,990 | 2,957 | 2,965 | 421,000 |
| 2025/11/27 | 2,940 | 2,987 | 2,933 | 2,956 | 418,900 |
| 2025/11/26 | 2,914 | 2,931 | 2,899 | 2,900 | 561,000 |
| 2025/11/25 | 2,893 | 2,960 | 2,888 | 2,895 | 657,800 |
| 2025/11/21 | 2,823 | 2,893 | 2,820 | 2,872 | 683,100 |
| 2025/11/20 | 2,826 | 2,840 | 2,777 | 2,823 | 411,100 |
| 2025/11/19 | 2,755 | 2,800 | 2,703 | 2,748 | 528,700 |
| 2025/11/18 | 2,797 | 2,803 | 2,712 | 2,721 | 525,300 |
| 2025/11/17 | 2,858 | 2,895 | 2,830 | 2,840 | 416,000 |
| 2025/11/14 | 2,827 | 2,923 | 2,798 | 2,895 | 799,900 |
| 2025/11/13 | 2,832 | 2,866 | 2,803 | 2,842 | 361,300 |
| 2025/11/12 | 2,744 | 2,827 | 2,727 | 2,817 | 582,300 |
| 2025/11/11 | 2,781 | 2,797 | 2,695 | 2,723 | 675,700 |
| 2025/11/10 | 2,687 | 2,728 | 2,681 | 2,716 | 454,600 |
| 2025/11/07 | 2,713 | 2,725 | 2,643 | 2,677 | 408,000 |
| 2025/11/06 | 2,660 | 2,738 | 2,653 | 2,738 | 585,700 |
| 2025/11/05 | 2,640 | 2,648 | 2,522 | 2,625 | 442,400 |
| 2025/11/04 | 2,640 | 2,672 | 2,609 | 2,653 | 385,400 |
| 2025/10/31 | 2,668 | 2,671 | 2,613 | 2,638 | 456,400 |
| 2025/10/30 | 2,570 | 2,637 | 2,570 | 2,637 | 463,000 |
| 2025/10/29 | 2,625 | 2,628 | 2,567 | 2,570 | 344,600 |
| 2025/10/28 | 2,674 | 2,678 | 2,607 | 2,627 | 784,300 |
| 2025/10/27 | 2,592 | 2,670 | 2,578 | 2,670 | 561,600 |
| 2025/10/24 | 2,540 | 2,558 | 2,522 | 2,542 | 299,800 |
| 2025/10/23 | 2,578 | 2,580 | 2,552 | 2,554 | 477,200 |
| 2025/10/22 | 2,565 | 2,598 | 2,538 | 2,578 | 958,400 |
| 2025/10/21 | 2,472 | 2,478 | 2,437 | 2,437 | 245,700 |
| 2025/10/20 | 2,412 | 2,468 | 2,390 | 2,468 | 277,100 |
| 2025/10/17 | 2,361 | 2,374 | 2,337 | 2,362 | 320,700 |
| 2025/10/16 | 2,402 | 2,434 | 2,395 | 2,411 | 194,100 |
| 2025/10/15 | 2,370 | 2,404 | 2,354 | 2,394 | 223,100 |
| 2025/10/14 | 2,359 | 2,373 | 2,319 | 2,338 | 442,500 |
| 2025/10/10 | 2,470 | 2,500 | 2,409 | 2,409 | 474,000 |
| 2025/10/09 | 2,454 | 2,504 | 2,444 | 2,503 | 283,900 |
| 2025/10/08 | 2,441 | 2,528 | 2,436 | 2,468 | 425,700 |
| 2025/10/07 | 2,432 | 2,456 | 2,420 | 2,420 | 296,400 |
| 2025/10/06 | 2,401 | 2,448 | 2,357 | 2,432 | 587,500 |
| 2025/10/03 | 2,398 | 2,439 | 2,398 | 2,420 | 324,600 |
| 2025/10/02 | 2,425 | 2,450 | 2,383 | 2,400 | 317,500 |
| 2025/10/01 | 2,476 | 2,476 | 2,398 | 2,424 | 450,700 |
| 2025/09/30 | 2,468 | 2,531 | 2,446 | 2,510 | 364,600 |
| 2025/09/29 | 2,501 | 2,516 | 2,461 | 2,475 | 353,600 |
| 2025/09/26 | 2,475 | 2,560 | 2,470 | 2,544 | 597,200 |
| 2025/09/25 | 2,450 | 2,473 | 2,441 | 2,458 | 234,200 |
| 2025/09/24 | 2,436 | 2,449 | 2,422 | 2,433 | 203,900 |
| 2025/09/22 | 2,406 | 2,454 | 2,401 | 2,435 | 267,600 |
| 2025/09/19 | 2,411 | 2,443 | 2,395 | 2,417 | 523,200 |
| 2025/09/18 | 2,407 | 2,428 | 2,404 | 2,415 | 199,200 |
| 2025/09/17 | 2,445 | 2,446 | 2,403 | 2,415 | 211,600 |
| 2025/09/16 | 2,476 | 2,482 | 2,451 | 2,460 | 241,400 |
| 2025/09/12 | 2,491 | 2,492 | 2,470 | 2,490 | 353,100 |
| 2025/09/11 | 2,500 | 2,511 | 2,458 | 2,473 | 179,500 |
| 2025/09/10 | 2,462 | 2,500 | 2,449 | 2,496 | 229,900 |
| 2025/09/09 | 2,495 | 2,496 | 2,435 | 2,455 | 209,400 |
| 2025/09/08 | 2,480 | 2,483 | 2,457 | 2,482 | 184,900 |
| 2025/09/05 | 2,483 | 2,496 | 2,466 | 2,475 | 284,000 |
| 2025/09/04 | 2,443 | 2,475 | 2,433 | 2,472 | 172,800 |
| 2025/09/03 | 2,503 | 2,511 | 2,405 | 2,430 | 336,000 |
| 2025/09/02 | 2,473 | 2,522 | 2,462 | 2,507 | 210,200 |
| 2025/09/01 | 2,470 | 2,524 | 2,450 | 2,460 | 191,200 |
| 2025/08/29 | 2,480 | 2,491 | 2,466 | 2,487 | 198,700 |
| 2025/08/28 | 2,453 | 2,494 | 2,442 | 2,485 | 287,400 |
| 2025/08/27 | 2,470 | 2,470 | 2,433 | 2,449 | 324,500 |
| 2025/08/26 | 2,538 | 2,538 | 2,461 | 2,470 | 403,800 |
| 2025/08/25 | 2,550 | 2,560 | 2,521 | 2,538 | 259,100 |
| 2025/08/22 | 2,465 | 2,528 | 2,455 | 2,528 | 387,100 |
| 2025/08/21 | 2,459 | 2,463 | 2,429 | 2,450 | 196,900 |
| 2025/08/20 | 2,440 | 2,464 | 2,425 | 2,443 | 207,500 |
| 2025/08/19 | 2,462 | 2,471 | 2,433 | 2,435 | 251,500 |
| 2025/08/18 | 2,478 | 2,487 | 2,439 | 2,457 | 305,900 |
| 2025/08/15 | 2,435 | 2,478 | 2,426 | 2,464 | 462,700 |
| 2025/08/14 | 2,395 | 2,430 | 2,378 | 2,429 | 305,500 |
| 2025/08/13 | 2,410 | 2,452 | 2,387 | 2,421 | 274,600 |
| 2025/08/12 | 2,418 | 2,429 | 2,392 | 2,403 | 356,800 |
| 2025/08/08 | 2,444 | 2,444 | 2,400 | 2,403 | 348,400 |
| 2025/08/07 | 2,392 | 2,445 | 2,378 | 2,445 | 383,900 |
| 2025/08/06 | 2,336 | 2,397 | 2,325 | 2,378 | 367,200 |
| 2025/08/05 | 2,364 | 2,364 | 2,317 | 2,323 | 493,000 |
| 2025/08/04 | 2,342 | 2,412 | 2,337 | 2,382 | 324,800 |
| 2025/08/01 | 2,395 | 2,452 | 2,380 | 2,442 | 448,600 |
| 2025/07/31 | 2,389 | 2,418 | 2,369 | 2,401 | 540,000 |
| 2025/07/30 | 2,368 | 2,388 | 2,354 | 2,365 | 257,700 |
| 2025/07/29 | 2,338 | 2,404 | 2,334 | 2,393 | 339,800 |
| 2025/07/28 | 2,432 | 2,445 | 2,344 | 2,344 | 420,500 |
| 2025/07/25 | 2,428 | 2,455 | 2,412 | 2,438 | 390,700 |
| 2025/07/24 | 2,338 | 2,438 | 2,330 | 2,421 | 564,500 |
| 2025/07/23 | 2,343 | 2,353 | 2,297 | 2,313 | 632,600 |
| 2025/07/22 | 2,321 | 2,322 | 2,278 | 2,305 | 281,200 |
| 2025/07/18 | 2,317 | 2,320 | 2,292 | 2,307 | 230,300 |
| 2025/07/17 | 2,299 | 2,316 | 2,282 | 2,310 | 234,700 |
| 2025/07/16 | 2,299 | 2,311 | 2,277 | 2,299 | 220,700 |
| 2025/07/15 | 2,317 | 2,350 | 2,295 | 2,304 | 251,500 |
| 2025/07/14 | 2,285 | 2,325 | 2,266 | 2,317 | 397,700 |
| 2025/07/11 | 2,252 | 2,318 | 2,242 | 2,285 | 364,000 |
| 2025/07/10 | 2,227 | 2,250 | 2,222 | 2,234 | 306,200 |
| 2025/07/09 | 2,191 | 2,245 | 2,170 | 2,226 | 328,400 |
| 2025/07/08 | 2,180 | 2,192 | 2,167 | 2,191 | 271,100 |
| 2025/07/07 | 2,181 | 2,192 | 2,162 | 2,185 | 151,100 |
| 2025/07/04 | 2,177 | 2,196 | 2,161 | 2,196 | 308,900 |
| 2025/07/03 | 2,158 | 2,164 | 2,131 | 2,160 | 203,400 |
| 2025/07/02 | 2,137 | 2,171 | 2,135 | 2,158 | 224,100 |
| 2025/07/01 | 2,143 | 2,167 | 2,116 | 2,156 | 316,300 |
| 2025/06/30 | 2,194 | 2,198 | 2,164 | 2,166 | 319,700 |
| 2025/06/27 | 2,174 | 2,190 | 2,162 | 2,175 | 307,800 |
| 2025/06/26 | 2,157 | 2,181 | 2,154 | 2,173 | 294,000 |
| 2025/06/25 | 2,156 | 2,184 | 2,142 | 2,165 | 296,600 |
| 2025/06/24 | 2,162 | 2,163 | 2,131 | 2,145 | 276,200 |
| 2025/06/23 | 2,133 | 2,175 | 2,126 | 2,136 | 256,700 |
| 2025/06/20 | 2,145 | 2,159 | 2,127 | 2,136 | 820,600 |
| 2025/06/19 | 2,146 | 2,155 | 2,118 | 2,145 | 217,100 |
| 2025/06/18 | 2,135 | 2,154 | 2,119 | 2,138 | 222,200 |
| 2025/06/17 | 2,143 | 2,148 | 2,115 | 2,136 | 260,900 |
| 2025/06/16 | 2,125 | 2,152 | 2,111 | 2,143 | 226,300 |
| 2025/06/13 | 2,142 | 2,142 | 2,088 | 2,107 | 389,300 |
| 2025/06/12 | 2,110 | 2,133 | 2,110 | 2,124 | 210,100 |
| 2025/06/11 | 2,141 | 2,148 | 2,106 | 2,110 | 240,100 |
| 2025/06/10 | 2,164 | 2,171 | 2,130 | 2,141 | 238,000 |
| 2025/06/09 | 2,173 | 2,173 | 2,145 | 2,164 | 173,300 |
| 2025/06/06 | 2,187 | 2,202 | 2,154 | 2,155 | 221,300 |
| 2025/06/05 | 2,198 | 2,200 | 2,172 | 2,172 | 233,300 |
| 2025/06/04 | 2,197 | 2,221 | 2,196 | 2,214 | 211,400 |
| 2025/06/03 | 2,200 | 2,204 | 2,175 | 2,183 | 284,300 |
| 2025/06/02 | 2,149 | 2,200 | 2,145 | 2,200 | 278,300 |
| 2025/05/30 | 2,102 | 2,162 | 2,099 | 2,152 | 507,400 |
| 2025/05/29 | 2,100 | 2,135 | 2,097 | 2,132 | 393,500 |
| 2025/05/28 | 2,122 | 2,131 | 2,092 | 2,112 | 362,000 |
| 2025/05/27 | 2,110 | 2,110 | 2,087 | 2,105 | 237,300 |
| 2025/05/26 | 2,128 | 2,128 | 2,099 | 2,111 | 381,800 |
| 2025/05/23 | 2,125 | 2,141 | 2,112 | 2,136 | 339,400 |
| 2025/05/22 | 2,130 | 2,158 | 2,123 | 2,127 | 307,900 |
| 2025/05/21 | 2,153 | 2,180 | 2,143 | 2,152 | 338,200 |
| 2025/05/20 | 2,147 | 2,168 | 2,126 | 2,140 | 337,900 |
| 2025/05/19 | 2,110 | 2,146 | 2,099 | 2,143 | 332,200 |
| 2025/05/16 | 2,148 | 2,151 | 2,086 | 2,136 | 428,500 |
| 2025/05/15 | 2,192 | 2,204 | 2,140 | 2,148 | 403,200 |
| 2025/05/14 | 2,210 | 2,260 | 2,191 | 2,225 | 929,900 |
| 2025/05/13 | 2,195 | 2,218 | 2,120 | 2,135 | 616,700 |
| 2025/05/12 | 2,079 | 2,175 | 2,074 | 2,141 | 949,800 |