日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/08/08 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
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

このページの先頭へ