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
2016/12/30 1,214 1,229 1,208 1,223 549,200
2016/12/29 1,199 1,219 1,193 1,212 527,200
2016/12/28 1,217 1,217 1,196 1,208 197,400
2016/12/27 1,216 1,225 1,196 1,205 434,600
2016/12/26 1,245 1,245 1,216 1,219 361,200
2016/12/22 1,240 1,243 1,217 1,227 571,400
2016/12/21 1,223 1,259 1,200 1,210 507,500
2016/12/20 1,206 1,215 1,182 1,193 677,100
2016/12/19 1,208 1,209 1,180 1,186 453,100
2016/12/16 1,180 1,234 1,179 1,205 756,100
2016/12/15 1,149 1,169 1,142 1,163 338,600
2016/12/14 1,138 1,138 1,109 1,135 506,800
2016/12/13 1,117 1,142 1,117 1,139 320,000
2016/12/12 1,175 1,185 1,105 1,136 628,300
2016/12/09 1,149 1,170 1,142 1,162 543,000
2016/12/08 1,150 1,167 1,139 1,148 647,000
2016/12/07 1,102 1,132 1,085 1,132 537,000
2016/12/06 1,112 1,120 1,094 1,096 431,700
2016/12/05 1,100 1,106 1,078 1,099 420,200
2016/12/02 1,103 1,126 1,100 1,117 424,600
2016/12/01 1,079 1,110 1,060 1,105 614,200
2016/11/30 1,088 1,091 1,066 1,075 584,600
2016/11/29 1,081 1,110 1,078 1,096 498,700
2016/11/28 1,068 1,112 1,068 1,103 471,600
2016/11/25 1,090 1,104 1,076 1,084 478,500
2016/11/24 1,108 1,118 1,071 1,090 407,400
2016/11/22 1,100 1,106 1,083 1,089 307,200
2016/11/21 1,088 1,101 1,075 1,101 220,600
2016/11/18 1,100 1,100 1,073 1,078 770,500
2016/11/17 1,073 1,094 1,062 1,083 765,500
2016/11/16 1,084 1,094 1,068 1,083 429,200
2016/11/15 1,062 1,095 1,042 1,057 459,800
2016/11/14 1,032 1,061 1,020 1,053 571,800
2016/11/11 1,028 1,065 1,004 1,013 649,200
2016/11/10 1,000 1,018 980 1,015 463,100
2016/11/09 1,013 1,024 913 930 564,100
2016/11/08 1,004 1,015 996 998 262,300
2016/11/07 1,002 1,012 991 1,004 327,600
2016/11/04 987 997 972 987 300,100
2016/11/02 1,012 1,013 984 1,000 627,100
2016/11/01 1,040 1,042 1,024 1,035 342,900
2016/10/31 1,045 1,053 1,036 1,044 457,500
2016/10/28 1,055 1,064 1,047 1,059 815,800
2016/10/27 1,042 1,051 1,034 1,044 377,800
2016/10/26 1,056 1,061 1,043 1,052 275,800
2016/10/25 1,060 1,090 1,059 1,067 398,000
2016/10/24 1,041 1,056 1,031 1,048 380,400
2016/10/21 1,022 1,052 1,021 1,046 486,600
2016/10/20 1,003 1,024 999 1,022 406,500
2016/10/19 1,007 1,013 988 1,006 533,600
2016/10/18 1,010 1,021 1,000 1,014 336,500
2016/10/17 1,031 1,042 1,011 1,014 414,900
2016/10/14 1,022 1,033 1,013 1,029 396,900
2016/10/13 1,045 1,060 1,025 1,029 533,300
2016/10/12 1,027 1,048 1,025 1,037 349,700
2016/10/11 1,066 1,076 1,032 1,045 796,100
2016/10/07 1,051 1,057 1,029 1,052 425,000
2016/10/06 1,067 1,082 1,055 1,062 325,500
2016/10/05 1,063 1,107 1,052 1,061 415,100
2016/10/04 1,053 1,072 1,017 1,068 635,800
2016/10/03 1,043 1,095 1,040 1,048 125,200

このページの先頭へ