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 |
|---|---|---|---|---|---|
| 2026/09/11 | 4,713 | 4,900 | 4,678 | 4,866 | 494,400 |
| 2026/09/10 | 4,735 | 4,865 | 4,727 | 4,853 | 388,400 |
| 2026/09/09 | 4,775 | 4,833 | 4,709 | 4,716 | 309,700 |
| 2026/09/08 | 4,869 | 4,949 | 4,815 | 4,815 | 384,700 |
| 2026/09/07 | 4,958 | 4,995 | 4,902 | 4,939 | 286,800 |
| 2026/09/04 | 5,012 | 5,026 | 4,860 | 4,929 | 471,300 |
| 2026/09/03 | 4,995 | 5,094 | 4,930 | 5,013 | 495,900 |
| 2026/09/02 | 4,880 | 5,006 | 4,865 | 4,947 | 569,600 |
| 2026/09/01 | 4,826 | 4,936 | 4,770 | 4,912 | 436,700 |
| 2026/08/31 | 4,780 | 4,888 | 4,750 | 4,880 | 466,900 |
| 2026/08/28 | 4,780 | 4,868 | 4,739 | 4,839 | 322,900 |
| 2026/08/27 | 4,747 | 4,770 | 4,710 | 4,759 | 339,100 |
| 2026/08/26 | 4,665 | 4,782 | 4,654 | 4,745 | 249,300 |
| 2026/08/25 | 4,697 | 4,721 | 4,631 | 4,653 | 279,200 |
| 2026/08/24 | 4,687 | 4,687 | 4,568 | 4,639 | 347,600 |
| 2026/08/21 | 4,617 | 4,674 | 4,568 | 4,663 | 306,900 |
| 2026/08/20 | 4,621 | 4,644 | 4,547 | 4,615 | 469,700 |
| 2026/08/19 | 4,758 | 4,761 | 4,580 | 4,605 | 607,000 |
| 2026/08/18 | 4,890 | 4,943 | 4,861 | 4,873 | 501,000 |
| 2026/08/17 | 4,813 | 4,883 | 4,807 | 4,844 | 529,900 |
| 2026/08/14 | 4,756 | 4,863 | 4,740 | 4,771 | 543,800 |
| 2026/08/13 | 4,653 | 4,781 | 4,650 | 4,781 | 505,200 |
| 2026/08/12 | 4,489 | 4,640 | 4,468 | 4,640 | 432,200 |
| 2026/08/10 | 4,520 | 4,528 | 4,377 | 4,419 | 446,700 |
| 2026/08/07 | 4,597 | 4,599 | 4,510 | 4,532 | 339,900 |
| 2026/08/06 | 4,464 | 4,642 | 4,464 | 4,563 | 572,900 |
| 2026/08/05 | 4,324 | 4,440 | 4,299 | 4,439 | 657,300 |
| 2026/08/04 | 4,275 | 4,360 | 4,247 | 4,260 | 648,100 |
| 2026/08/03 | 4,235 | 4,308 | 4,106 | 4,308 | 637,900 |
| 2026/07/31 | 4,253 | 4,336 | 4,166 | 4,268 | 408,600 |
| 2026/07/30 | 4,198 | 4,269 | 4,147 | 4,183 | 409,300 |
| 2026/07/29 | 4,344 | 4,390 | 4,162 | 4,268 | 654,700 |
| 2026/07/28 | 4,483 | 4,497 | 4,377 | 4,395 | 745,400 |
| 2026/07/27 | 4,438 | 4,535 | 4,405 | 4,530 | 464,000 |
| 2026/07/24 | 4,377 | 4,441 | 4,338 | 4,441 | 303,100 |
| 2026/07/23 | 4,358 | 4,454 | 4,358 | 4,447 | 334,700 |
| 2026/07/22 | 4,372 | 4,431 | 4,329 | 4,376 | 362,100 |
| 2026/07/21 | 4,153 | 4,329 | 4,116 | 4,329 | 380,400 |
| 2026/07/17 | 4,395 | 4,429 | 4,049 | 4,106 | 772,900 |
| 2026/07/16 | 4,400 | 4,428 | 4,318 | 4,346 | 285,800 |
| 2026/07/15 | 4,345 | 4,419 | 4,345 | 4,419 | 338,200 |
| 2026/07/14 | 4,361 | 4,387 | 4,284 | 4,375 | 303,300 |
| 2026/07/13 | 4,357 | 4,438 | 4,326 | 4,336 | 207,700 |
| 2026/07/10 | 4,385 | 4,441 | 4,334 | 4,340 | 479,900 |
| 2026/07/09 | 4,312 | 4,335 | 4,280 | 4,309 | 271,100 |
| 2026/07/08 | 4,300 | 4,399 | 4,300 | 4,332 | 322,900 |
| 2026/07/07 | 4,375 | 4,410 | 4,274 | 4,284 | 406,400 |
| 2026/07/06 | 4,300 | 4,342 | 4,260 | 4,318 | 402,500 |
| 2026/07/03 | 4,250 | 4,297 | 4,216 | 4,282 | 351,700 |
| 2026/07/02 | 4,253 | 4,284 | 4,194 | 4,227 | 450,000 |
| 2026/07/01 | 4,174 | 4,205 | 4,150 | 4,183 | 364,800 |
| 2026/06/30 | 4,158 | 4,210 | 4,132 | 4,137 | 452,700 |
| 2026/06/29 | 4,214 | 4,267 | 4,105 | 4,163 | 366,600 |
| 2026/06/26 | 4,173 | 4,216 | 4,161 | 4,204 | 343,700 |
| 2026/06/25 | 4,251 | 4,251 | 4,125 | 4,164 | 550,300 |
| 2026/06/24 | 4,225 | 4,253 | 4,087 | 4,112 | 439,500 |
| 2026/06/23 | 4,200 | 4,261 | 4,170 | 4,176 | 512,700 |
| 2026/06/22 | 4,026 | 4,191 | 4,020 | 4,180 | 370,800 |
| 2026/06/19 | 4,160 | 4,187 | 4,036 | 4,072 | 731,200 |
| 2026/06/18 | 4,140 | 4,180 | 4,108 | 4,180 | 487,600 |
| 2026/06/17 | 4,200 | 4,245 | 4,103 | 4,103 | 530,300 |
| 2026/06/16 | 4,199 | 4,209 | 4,091 | 4,158 | 414,800 |
| 2026/06/15 | 4,239 | 4,311 | 4,220 | 4,227 | 489,800 |
| 2026/06/12 | 4,128 | 4,208 | 4,095 | 4,169 | 536,900 |
| 2026/06/11 | 4,051 | 4,080 | 3,983 | 4,058 | 375,400 |
| 2026/06/10 | 4,105 | 4,210 | 4,062 | 4,084 | 555,900 |
| 2026/06/09 | 4,000 | 4,119 | 3,991 | 4,106 | 676,700 |
| 2026/06/08 | 3,871 | 3,975 | 3,850 | 3,965 | 592,400 |
| 2026/06/05 | 4,019 | 4,054 | 3,978 | 4,008 | 514,100 |
| 2026/06/04 | 3,908 | 4,060 | 3,871 | 3,988 | 473,000 |
| 2026/06/03 | 3,959 | 3,984 | 3,896 | 3,954 | 415,200 |
| 2026/06/02 | 3,856 | 3,937 | 3,765 | 3,932 | 489,500 |
| 2026/06/01 | 3,941 | 3,961 | 3,889 | 3,898 | 451,600 |
| 2026/05/29 | 3,955 | 4,027 | 3,937 | 3,953 | 516,600 |
| 2026/05/28 | 4,015 | 4,019 | 3,912 | 3,965 | 339,800 |
| 2026/05/27 | 4,051 | 4,096 | 3,998 | 4,011 | 360,500 |
| 2026/05/26 | 4,111 | 4,115 | 4,023 | 4,080 | 317,600 |
| 2026/05/25 | 4,129 | 4,159 | 4,041 | 4,127 | 371,200 |
| 2026/05/22 | 4,248 | 4,251 | 4,097 | 4,097 | 365,200 |
| 2026/05/21 | 4,223 | 4,296 | 4,214 | 4,222 | 398,800 |
| 2026/05/20 | 4,153 | 4,192 | 4,086 | 4,153 | 464,500 |
| 2026/05/19 | 4,090 | 4,135 | 4,037 | 4,083 | 490,800 |
| 2026/05/18 | 4,061 | 4,063 | 3,990 | 4,023 | 406,600 |
| 2026/05/15 | 4,114 | 4,147 | 3,967 | 4,050 | 515,100 |
| 2026/05/14 | 4,018 | 4,110 | 3,983 | 4,092 | 552,700 |
| 2026/05/13 | 3,939 | 4,049 | 3,930 | 4,047 | 723,700 |
| 2026/05/12 | 4,043 | 4,056 | 3,972 | 4,009 | 395,900 |
| 2026/05/11 | 3,958 | 4,054 | 3,955 | 4,014 | 516,700 |
| 2026/05/08 | 3,964 | 4,005 | 3,866 | 3,946 | 625,700 |
| 2026/05/07 | 4,020 | 4,073 | 3,963 | 4,027 | 573,000 |
| 2026/05/01 | 3,933 | 3,960 | 3,843 | 3,908 | 455,900 |
| 2026/04/30 | 3,989 | 3,989 | 3,887 | 3,943 | 606,300 |
| 2026/04/28 | 3,895 | 4,060 | 3,851 | 4,059 | 608,900 |
| 2026/04/27 | 3,774 | 3,861 | 3,713 | 3,835 | 386,100 |
| 2026/04/24 | 3,838 | 3,858 | 3,775 | 3,812 | 400,000 |
| 2026/04/23 | 3,840 | 3,862 | 3,757 | 3,838 | 787,600 |
| 2026/04/22 | 4,052 | 4,062 | 3,895 | 3,903 | 545,000 |
| 2026/04/21 | 4,150 | 4,154 | 4,010 | 4,017 | 573,700 |
| 2026/04/20 | 4,249 | 4,254 | 4,087 | 4,099 | 396,700 |
| 2026/04/17 | 4,257 | 4,260 | 4,185 | 4,185 | 439,700 |
| 2026/04/16 | 4,251 | 4,270 | 4,225 | 4,248 | 329,100 |
| 2026/04/15 | 4,246 | 4,303 | 4,218 | 4,224 | 347,600 |
| 2026/04/14 | 4,216 | 4,220 | 4,151 | 4,199 | 276,700 |
| 2026/04/13 | 4,183 | 4,246 | 4,138 | 4,170 | 298,900 |
| 2026/04/10 | 4,244 | 4,330 | 4,215 | 4,217 | 395,200 |
| 2026/04/09 | 4,243 | 4,246 | 4,141 | 4,204 | 536,800 |
| 2026/04/08 | 4,242 | 4,268 | 4,174 | 4,224 | 573,400 |
| 2026/04/07 | 4,081 | 4,094 | 4,019 | 4,032 | 265,800 |
| 2026/04/06 | 4,037 | 4,059 | 3,989 | 4,021 | 213,100 |
| 2026/04/03 | 4,009 | 4,024 | 3,959 | 4,008 | 331,400 |
| 2026/03/27 | 3,866 | 3,953 | 3,851 | 3,900 | 821,200 |
| 2026/03/26 | 4,000 | 4,021 | 3,828 | 3,871 | 409,000 |
| 2026/03/25 | 3,959 | 4,006 | 3,939 | 3,955 | 425,400 |
| 2026/03/24 | 3,898 | 3,898 | 3,790 | 3,833 | 371,300 |
| 2026/03/23 | 3,750 | 3,753 | 3,656 | 3,733 | 432,900 |
| 2026/03/19 | 3,895 | 3,937 | 3,855 | 3,868 | 543,900 |
| 2026/03/18 | 3,884 | 3,975 | 3,884 | 3,965 | 515,000 |
| 2026/03/17 | 3,884 | 3,935 | 3,831 | 3,838 | 319,100 |
| 2026/03/16 | 3,863 | 3,918 | 3,800 | 3,831 | 494,900 |
| 2026/03/13 | 3,809 | 3,941 | 3,801 | 3,918 | 585,800 |
| 2026/03/12 | 4,003 | 4,007 | 3,818 | 3,857 | 585,400 |
| 2026/03/11 | 4,077 | 4,144 | 4,048 | 4,053 | 411,700 |
| 2026/03/10 | 3,946 | 4,096 | 3,945 | 4,047 | 447,600 |
| 2026/03/09 | 3,771 | 3,901 | 3,750 | 3,876 | 718,600 |
| 2026/03/06 | 4,025 | 4,145 | 3,998 | 4,121 | 465,400 |
| 2026/03/05 | 4,087 | 4,210 | 4,055 | 4,139 | 687,400 |
| 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 |