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
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
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

このページの先頭へ