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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/09 | 2,000 | 2,069 | 1,999 | 2,068 | 455,100 |
| 2025/05/08 | 2,001 | 2,014 | 1,971 | 1,979 | 394,000 |
| 2025/05/07 | 2,000 | 2,045 | 1,965 | 2,023 | 931,400 |
| 2025/05/02 | 2,020 | 2,032 | 1,977 | 1,988 | 385,100 |
| 2025/05/01 | 2,091 | 2,091 | 2,022 | 2,035 | 281,700 |
| 2025/04/30 | 2,033 | 2,085 | 2,028 | 2,085 | 500,000 |
| 2025/04/28 | 1,990 | 2,020 | 1,987 | 2,020 | 367,600 |
| 2025/04/25 | 1,996 | 2,022 | 1,974 | 1,976 | 485,400 |
| 2025/04/24 | 1,985 | 2,005 | 1,968 | 1,977 | 372,700 |
| 2025/04/23 | 1,989 | 2,007 | 1,960 | 1,968 | 457,300 |
| 2025/04/22 | 1,926 | 1,953 | 1,920 | 1,949 | 260,100 |
| 2025/04/21 | 1,931 | 1,934 | 1,911 | 1,927 | 199,200 |
| 2025/04/18 | 1,933 | 1,952 | 1,925 | 1,942 | 233,300 |
| 2025/04/17 | 1,865 | 1,919 | 1,837 | 1,916 | 368,000 |
| 2025/04/16 | 1,880 | 1,887 | 1,840 | 1,840 | 321,900 |
| 2025/04/15 | 1,866 | 1,880 | 1,838 | 1,860 | 372,500 |
| 2025/04/14 | 1,792 | 1,874 | 1,775 | 1,844 | 453,700 |
| 2025/04/11 | 1,705 | 1,793 | 1,698 | 1,788 | 607,500 |
| 2025/04/10 | 1,898 | 1,904 | 1,803 | 1,823 | 719,500 |
| 2025/04/09 | 1,656 | 1,681 | 1,615 | 1,658 | 982,500 |
| 2025/04/08 | 1,675 | 1,768 | 1,668 | 1,736 | 742,600 |
| 2025/04/07 | 1,598 | 1,650 | 1,557 | 1,595 | 867,500 |
| 2025/04/04 | 1,761 | 1,786 | 1,682 | 1,740 | 1,252,100 |
| 2025/04/03 | 1,902 | 1,918 | 1,852 | 1,878 | 1,287,500 |
| 2025/04/02 | 2,040 | 2,050 | 1,998 | 2,032 | 290,700 |
| 2025/04/01 | 2,118 | 2,132 | 2,037 | 2,040 | 358,300 |
| 2025/03/31 | 2,093 | 2,115 | 2,042 | 2,090 | 545,700 |
| 2025/03/28 | 2,195 | 2,227 | 2,150 | 2,157 | 574,900 |
| 2025/03/27 | 2,165 | 2,215 | 2,151 | 2,215 | 531,700 |
| 2025/03/26 | 2,174 | 2,179 | 2,131 | 2,167 | 576,000 |
| 2025/03/25 | 2,174 | 2,181 | 2,148 | 2,148 | 354,500 |
| 2025/03/24 | 2,174 | 2,185 | 2,156 | 2,163 | 358,600 |
| 2025/03/21 | 2,102 | 2,196 | 2,102 | 2,181 | 780,400 |
| 2025/03/19 | 2,096 | 2,117 | 2,088 | 2,104 | 349,500 |
| 2025/03/18 | 2,067 | 2,122 | 2,059 | 2,119 | 610,700 |
| 2025/03/17 | 2,044 | 2,078 | 2,044 | 2,063 | 462,400 |
| 2025/03/14 | 2,011 | 2,042 | 2,005 | 2,028 | 691,200 |
| 2025/03/13 | 1,960 | 2,006 | 1,953 | 1,992 | 662,600 |
| 2025/03/12 | 1,876 | 1,946 | 1,873 | 1,931 | 587,300 |
| 2025/03/11 | 1,850 | 1,880 | 1,818 | 1,873 | 722,600 |
| 2025/03/10 | 1,955 | 1,960 | 1,918 | 1,920 | 442,400 |
| 2025/03/07 | 1,980 | 1,980 | 1,939 | 1,956 | 393,600 |
| 2025/03/06 | 1,990 | 2,007 | 1,984 | 2,001 | 338,000 |
| 2025/03/05 | 1,947 | 1,984 | 1,947 | 1,980 | 479,500 |
| 2025/03/04 | 1,975 | 1,983 | 1,949 | 1,958 | 228,200 |
| 2025/03/03 | 1,979 | 1,990 | 1,950 | 1,978 | 452,500 |
| 2025/02/28 | 1,978 | 1,992 | 1,966 | 1,968 | 495,900 |
| 2025/02/27 | 1,998 | 2,015 | 1,983 | 1,994 | 311,400 |
| 2025/02/26 | 2,019 | 2,027 | 1,977 | 1,995 | 317,700 |
| 2025/02/25 | 2,028 | 2,041 | 2,010 | 2,017 | 371,600 |
| 2025/02/21 | 2,012 | 2,046 | 2,006 | 2,039 | 373,100 |
| 2025/02/20 | 2,046 | 2,059 | 1,995 | 2,033 | 311,100 |
| 2025/02/19 | 2,106 | 2,136 | 2,037 | 2,045 | 381,100 |
| 2025/02/18 | 2,056 | 2,104 | 2,039 | 2,096 | 518,900 |
| 2025/02/17 | 2,038 | 2,059 | 2,034 | 2,045 | 219,100 |
| 2025/02/14 | 2,038 | 2,051 | 2,030 | 2,035 | 261,300 |
| 2025/02/13 | 2,059 | 2,065 | 2,032 | 2,054 | 519,500 |
| 2025/02/12 | 2,010 | 2,062 | 1,975 | 2,062 | 771,500 |
| 2025/02/10 | 1,997 | 2,000 | 1,968 | 1,978 | 393,500 |
| 2025/02/07 | 1,985 | 2,010 | 1,968 | 2,000 | 361,600 |
| 2025/02/06 | 2,001 | 2,012 | 1,982 | 2,008 | 376,300 |
| 2025/02/05 | 2,018 | 2,037 | 1,990 | 2,007 | 574,900 |
| 2025/02/04 | 2,054 | 2,055 | 2,004 | 2,020 | 616,300 |
| 2025/02/03 | 2,100 | 2,114 | 1,994 | 2,005 | 737,800 |
| 2025/01/31 | 2,135 | 2,150 | 2,104 | 2,140 | 444,900 |
| 2025/01/30 | 2,075 | 2,118 | 2,075 | 2,108 | 421,600 |
| 2025/01/29 | 2,065 | 2,085 | 2,050 | 2,075 | 248,900 |
| 2025/01/28 | 2,028 | 2,077 | 2,028 | 2,050 | 292,600 |
| 2025/01/27 | 2,030 | 2,060 | 2,016 | 2,022 | 337,500 |
| 2025/01/24 | 2,011 | 2,025 | 1,979 | 2,006 | 425,100 |
| 2025/01/23 | 1,985 | 2,005 | 1,967 | 1,995 | 357,200 |
| 2025/01/22 | 2,003 | 2,013 | 1,983 | 1,999 | 495,800 |
| 2025/01/21 | 2,049 | 2,055 | 2,000 | 2,019 | 234,100 |
| 2025/01/20 | 2,042 | 2,053 | 2,023 | 2,031 | 245,500 |
| 2025/01/17 | 1,966 | 2,042 | 1,924 | 2,028 | 561,800 |
| 2025/01/16 | 1,982 | 1,997 | 1,960 | 1,990 | 252,400 |
| 2025/01/15 | 1,964 | 1,993 | 1,952 | 1,966 | 373,100 |
| 2025/01/14 | 1,945 | 1,951 | 1,923 | 1,929 | 275,500 |
| 2025/01/10 | 1,947 | 1,951 | 1,927 | 1,937 | 348,400 |
| 2025/01/09 | 1,980 | 1,980 | 1,947 | 1,954 | 324,500 |
| 2025/01/08 | 1,967 | 2,009 | 1,960 | 1,980 | 594,200 |
| 2025/01/07 | 2,002 | 2,005 | 1,965 | 1,974 | 631,900 |
| 2025/01/06 | 2,024 | 2,026 | 1,985 | 2,002 | 253,600 |
| 2024/12/30 | 2,043 | 2,056 | 2,016 | 2,027 | 179,400 |
| 2024/12/27 | 2,020 | 2,039 | 2,016 | 2,039 | 176,200 |
| 2024/12/26 | 2,000 | 2,020 | 1,990 | 2,020 | 228,400 |
| 2024/12/25 | 2,026 | 2,027 | 1,982 | 2,004 | 183,400 |
| 2024/12/24 | 2,017 | 2,025 | 2,000 | 2,024 | 252,500 |
| 2024/12/23 | 1,993 | 2,006 | 1,976 | 1,998 | 364,000 |
| 2024/12/20 | 2,011 | 2,011 | 1,971 | 1,978 | 441,800 |
| 2024/12/19 | 1,982 | 2,015 | 1,968 | 2,012 | 423,700 |
| 2024/12/18 | 2,024 | 2,034 | 1,993 | 2,029 | 377,000 |
| 2024/12/17 | 2,081 | 2,081 | 2,019 | 2,024 | 413,200 |
| 2024/12/16 | 2,078 | 2,087 | 2,040 | 2,078 | 344,400 |
| 2024/12/13 | 2,080 | 2,094 | 2,057 | 2,086 | 442,600 |
| 2024/12/12 | 2,108 | 2,133 | 2,092 | 2,104 | 394,100 |
| 2024/12/11 | 2,075 | 2,112 | 2,059 | 2,105 | 519,800 |
| 2024/12/10 | 2,100 | 2,112 | 2,077 | 2,077 | 467,500 |
| 2024/12/09 | 2,092 | 2,104 | 2,026 | 2,075 | 540,600 |
| 2024/12/06 | 2,065 | 2,082 | 2,050 | 2,077 | 330,800 |
| 2024/12/05 | 2,026 | 2,062 | 2,011 | 2,059 | 400,300 |
| 2024/12/04 | 2,079 | 2,088 | 2,021 | 2,023 | 417,400 |
| 2024/12/03 | 2,058 | 2,116 | 2,051 | 2,068 | 743,800 |
| 2024/12/02 | 1,998 | 2,047 | 1,977 | 2,047 | 538,700 |
| 2024/11/29 | 1,979 | 2,001 | 1,959 | 1,991 | 312,200 |
| 2024/11/28 | 1,943 | 1,964 | 1,938 | 1,960 | 319,100 |
| 2024/11/27 | 1,979 | 1,988 | 1,949 | 1,959 | 303,800 |
| 2024/11/26 | 2,020 | 2,028 | 1,952 | 1,982 | 509,100 |
| 2024/11/25 | 2,044 | 2,070 | 2,021 | 2,021 | 400,900 |
| 2024/11/22 | 2,000 | 2,029 | 1,992 | 2,027 | 344,800 |
| 2024/11/21 | 1,974 | 2,026 | 1,973 | 2,000 | 616,700 |
| 2024/11/20 | 1,957 | 1,992 | 1,957 | 1,978 | 546,900 |
| 2024/11/19 | 1,956 | 1,980 | 1,947 | 1,973 | 432,400 |
| 2024/11/18 | 1,980 | 1,993 | 1,948 | 1,954 | 538,400 |
| 2024/11/15 | 1,965 | 1,980 | 1,944 | 1,968 | 732,800 |
| 2024/11/14 | 1,902 | 1,946 | 1,902 | 1,925 | 492,500 |
| 2024/11/13 | 1,915 | 1,928 | 1,880 | 1,895 | 621,700 |
| 2024/11/12 | 1,910 | 1,958 | 1,900 | 1,900 | 702,600 |
| 2024/11/11 | 1,898 | 1,920 | 1,853 | 1,871 | 414,700 |
| 2024/11/08 | 1,864 | 1,912 | 1,856 | 1,898 | 876,500 |
| 2024/11/07 | 1,810 | 1,869 | 1,777 | 1,867 | 1,324,100 |
| 2024/11/06 | 1,700 | 1,789 | 1,686 | 1,783 | 738,800 |
| 2024/11/05 | 1,650 | 1,697 | 1,639 | 1,682 | 363,700 |
| 2024/11/01 | 1,648 | 1,673 | 1,636 | 1,661 | 288,500 |
| 2024/10/31 | 1,685 | 1,698 | 1,654 | 1,664 | 339,900 |
| 2024/10/30 | 1,685 | 1,703 | 1,680 | 1,685 | 1,036,000 |
| 2024/10/29 | 1,670 | 1,695 | 1,666 | 1,676 | 365,800 |
| 2024/10/28 | 1,646 | 1,672 | 1,629 | 1,656 | 396,600 |
| 2024/10/25 | 1,666 | 1,667 | 1,636 | 1,662 | 304,600 |
| 2024/10/24 | 1,666 | 1,682 | 1,646 | 1,678 | 210,200 |
| 2024/10/23 | 1,694 | 1,698 | 1,673 | 1,673 | 166,700 |
| 2024/10/22 | 1,709 | 1,721 | 1,692 | 1,694 | 327,200 |
| 2024/10/21 | 1,739 | 1,744 | 1,708 | 1,712 | 290,400 |
| 2024/10/18 | 1,757 | 1,761 | 1,737 | 1,745 | 249,600 |
| 2024/10/17 | 1,740 | 1,771 | 1,721 | 1,743 | 292,400 |
| 2024/10/16 | 1,710 | 1,731 | 1,700 | 1,712 | 298,200 |
| 2024/10/15 | 1,716 | 1,737 | 1,711 | 1,735 | 368,600 |
| 2024/10/11 | 1,694 | 1,715 | 1,678 | 1,687 | 251,100 |
| 2024/10/10 | 1,703 | 1,703 | 1,675 | 1,679 | 238,300 |
| 2024/10/09 | 1,680 | 1,694 | 1,658 | 1,671 | 418,400 |
| 2024/10/08 | 1,703 | 1,715 | 1,634 | 1,659 | 511,600 |
| 2024/10/07 | 1,694 | 1,735 | 1,666 | 1,717 | 618,200 |
| 2024/10/04 | 1,633 | 1,649 | 1,613 | 1,638 | 393,000 |
| 2024/10/03 | 1,657 | 1,658 | 1,603 | 1,611 | 267,800 |
| 2024/10/02 | 1,632 | 1,650 | 1,605 | 1,617 | 359,500 |
| 2024/10/01 | 1,642 | 1,674 | 1,636 | 1,643 | 347,500 |
| 2024/09/30 | 1,576 | 1,644 | 1,557 | 1,632 | 684,300 |
| 2024/09/27 | 1,599 | 1,599 | 1,565 | 1,577 | 593,300 |
| 2024/09/26 | 1,599 | 1,619 | 1,584 | 1,619 | 697,400 |
| 2024/09/25 | 1,605 | 1,615 | 1,577 | 1,587 | 672,200 |
| 2024/09/24 | 1,624 | 1,640 | 1,595 | 1,604 | 342,400 |
| 2024/09/20 | 1,642 | 1,655 | 1,607 | 1,611 | 354,200 |
| 2024/09/19 | 1,616 | 1,632 | 1,611 | 1,611 | 190,000 |
| 2024/09/18 | 1,586 | 1,597 | 1,565 | 1,586 | 256,000 |
| 2024/09/17 | 1,616 | 1,626 | 1,546 | 1,570 | 346,100 |
| 2024/09/13 | 1,609 | 1,632 | 1,594 | 1,597 | 350,700 |
| 2024/09/12 | 1,603 | 1,628 | 1,594 | 1,611 | 207,200 |
| 2024/09/11 | 1,607 | 1,630 | 1,569 | 1,578 | 281,800 |
| 2024/09/10 | 1,619 | 1,657 | 1,617 | 1,636 | 368,800 |
| 2024/09/09 | 1,588 | 1,629 | 1,566 | 1,617 | 395,500 |
| 2024/09/06 | 1,657 | 1,663 | 1,627 | 1,649 | 287,200 |
| 2024/09/05 | 1,650 | 1,687 | 1,626 | 1,656 | 340,400 |
| 2024/09/04 | 1,742 | 1,742 | 1,685 | 1,690 | 387,700 |
| 2024/09/03 | 1,773 | 1,788 | 1,761 | 1,782 | 278,300 |
| 2024/09/02 | 1,761 | 1,770 | 1,730 | 1,752 | 203,400 |
| 2024/08/30 | 1,747 | 1,760 | 1,720 | 1,745 | 362,500 |
| 2024/08/29 | 1,740 | 1,741 | 1,717 | 1,733 | 256,000 |
| 2024/08/28 | 1,700 | 1,745 | 1,694 | 1,741 | 209,900 |
| 2024/08/27 | 1,699 | 1,720 | 1,682 | 1,718 | 223,300 |
| 2024/08/26 | 1,725 | 1,735 | 1,676 | 1,687 | 309,000 |
| 2024/08/23 | 1,754 | 1,766 | 1,725 | 1,734 | 390,100 |
| 2024/08/22 | 1,791 | 1,791 | 1,746 | 1,750 | 336,100 |
| 2024/08/21 | 1,763 | 1,795 | 1,763 | 1,795 | 241,800 |
| 2024/08/20 | 1,853 | 1,860 | 1,793 | 1,798 | 505,000 |
| 2024/08/19 | 1,835 | 1,875 | 1,825 | 1,826 | 378,800 |