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
2019/12/30 868 868 854 857 182,900
2019/12/27 861 877 861 877 172,200
2019/12/26 849 859 847 859 190,300
2019/12/25 867 867 846 851 154,200
2019/12/24 878 881 861 864 207,800
2019/12/23 879 881 866 869 162,300
2019/12/20 869 881 863 879 368,100
2019/12/19 867 870 864 868 150,600
2019/12/18 881 881 866 871 229,900
2019/12/17 889 890 871 880 240,600
2019/12/16 878 887 869 877 229,400
2019/12/13 873 892 868 879 748,600
2019/12/12 862 865 844 844 246,200
2019/12/11 871 871 850 857 254,200
2019/12/10 884 887 863 870 429,600
2019/12/09 888 888 875 876 311,800
2019/12/06 869 875 863 874 246,700
2019/12/05 854 864 851 862 247,200
2019/12/04 835 846 827 846 378,500
2019/12/03 845 850 834 849 289,200
2019/12/02 847 859 845 856 202,000
2019/11/29 839 847 836 845 169,300
2019/11/28 843 845 836 842 205,500
2019/11/27 839 841 830 839 232,200
2019/11/26 854 854 839 843 285,700
2019/11/25 856 863 849 849 174,700
2019/11/22 853 860 844 844 397,800
2019/11/21 844 853 834 850 388,600
2019/11/20 862 865 843 848 442,100
2019/11/19 882 882 864 864 261,700
2019/11/18 890 890 878 883 242,700
2019/11/15 869 887 866 884 350,600
2019/11/14 885 892 863 865 616,800
2019/11/13 894 894 881 888 489,100
2019/11/12 869 889 865 888 452,800
2019/11/11 868 878 865 866 276,900
2019/11/08 883 883 860 865 356,600
2019/11/07 885 888 853 871 672,600
2019/11/06 839 843 829 843 299,400
2019/11/05 823 832 817 826 539,500
2019/11/01 799 806 795 800 268,700
2019/10/31 808 812 794 810 399,800
2019/10/30 820 820 808 817 1,103,700
2019/10/29 816 823 811 814 374,000
2019/10/28 805 809 796 805 317,500
2019/10/25 796 806 789 805 326,700
2019/10/24 789 801 786 799 542,500
2019/10/23 788 790 770 782 730,500
2019/10/21 783 787 777 781 267,900
2019/10/18 776 787 766 774 415,800
2019/10/17 794 794 772 775 401,700
2019/10/16 791 808 785 788 660,700
2019/10/15 781 790 780 780 410,300
2019/10/11 751 764 746 762 415,300
2019/10/10 743 745 730 740 331,000
2019/10/09 732 747 731 745 379,000
2019/10/08 744 748 732 742 465,000
2019/10/07 736 741 731 739 364,200
2019/10/04 738 740 724 735 499,100
2019/10/03 751 752 733 748 876,200
2019/10/02 758 770 751 766 672,800
2019/10/01 752 766 751 766 628,300
2019/09/30 754 758 742 757 496,100
2019/09/27 752 761 735 758 801,500
2019/09/26 764 784 763 767 779,300
2019/09/25 749 756 739 751 570,400
2019/09/24 741 758 738 742 609,600
2019/09/20 748 754 737 749 839,000
2019/09/19 737 757 733 733 775,600
2019/09/18 721 725 708 722 719,100
2019/09/17 706 726 705 722 594,800
2019/09/13 714 723 706 717 823,300
2019/09/12 712 717 704 712 958,000
2019/09/11 704 716 697 706 1,037,500
2019/09/10 672 697 672 696 526,500
2019/09/09 652 663 649 662 459,100
2019/09/06 661 663 650 651 376,200
2019/09/05 650 670 650 653 773,000
2019/09/04 651 652 640 643 368,800
2019/09/03 652 662 650 656 181,500
2019/09/02 662 663 647 651 307,200
2019/08/30 655 672 653 670 719,900
2019/08/29 650 650 636 645 361,000
2019/08/28 655 660 647 650 305,900
2019/08/27 652 663 652 655 249,100
2019/08/26 632 644 629 642 330,200
2019/08/23 648 656 643 652 244,200
2019/08/22 646 653 639 652 454,200
2019/08/21 644 646 638 642 688,800
2019/08/20 670 672 653 660 459,800
2019/08/19 675 680 672 675 263,200
2019/08/16 665 670 660 666 479,500
2019/08/15 664 672 662 670 208,300
2019/08/14 675 687 675 680 257,300
2019/08/13 658 670 656 667 333,500
2019/08/09 681 683 665 670 311,400
2019/08/08 683 684 671 676 408,500
2019/08/07 679 696 673 691 708,400
2019/08/06 670 687 661 684 568,400
2019/08/05 709 709 677 690 575,000
2019/08/02 748 749 718 727 696,200
2019/08/01 765 776 760 763 342,800
2019/07/31 771 781 763 771 435,100
2019/07/30 783 790 777 782 576,000
2019/07/29 782 784 768 774 257,100
2019/07/26 780 784 773 781 305,800
2019/07/25 776 784 773 782 378,600
2019/07/24 776 780 768 774 455,700
2019/07/23 779 791 775 779 389,600
2019/07/22 780 783 773 774 295,400
2019/07/19 758 785 755 781 612,100
2019/07/18 792 793 762 765 490,600
2019/07/17 794 810 788 796 332,400
2019/07/16 795 804 792 803 300,000
2019/07/12 802 812 798 802 500,400
2019/07/11 789 801 787 801 441,100
2019/07/10 787 795 783 790 502,800
2019/07/09 807 815 795 800 457,400
2019/07/08 825 826 803 804 338,700
2019/07/05 815 822 811 818 226,800
2019/07/04 811 816 806 813 227,800
2019/07/03 796 809 795 805 287,700
2019/07/02 805 811 798 806 267,700
2019/07/01 796 804 789 801 296,800
2019/06/28 767 781 766 775 251,400
2019/06/27 760 781 757 779 353,300
2019/06/26 752 764 750 754 258,600
2019/06/25 759 772 753 754 352,600
2019/06/24 757 769 749 759 472,500
2019/06/21 779 779 759 765 884,400
2019/06/20 783 793 774 786 335,400
2019/06/19 777 796 774 782 434,000
2019/06/18 786 789 765 767 466,600
2019/06/17 795 801 789 789 311,900
2019/06/14 796 809 788 799 514,100
2019/06/13 809 820 797 808 593,800
2019/06/12 827 831 814 815 396,900
2019/06/11 828 837 821 833 284,600
2019/06/10 834 835 820 825 332,700
2019/06/07 831 836 820 831 408,400
2019/06/06 816 830 814 820 336,500
2019/06/05 809 830 804 820 466,100
2019/06/04 786 800 780 794 541,600
2019/06/03 781 791 777 783 445,400
2019/05/31 804 808 794 795 406,300
2019/05/30 793 814 790 814 273,800
2019/05/29 797 806 791 795 490,700
2019/05/28 807 817 801 812 378,300
2019/05/27 816 821 807 808 337,100
2019/05/24 803 820 800 818 311,900
2019/05/23 811 818 808 814 335,700
2019/05/22 813 822 807 818 497,400
2019/05/21 808 816 803 812 524,300
2019/05/20 837 837 810 814 414,900
2019/05/17 840 842 819 822 393,400
2019/05/16 822 835 805 826 642,600
2019/05/15 844 844 781 828 911,400
2019/05/14 832 868 831 857 964,400
2019/05/13 848 862 836 857 581,700
2019/05/10 863 864 836 844 572,100
2019/05/09 872 883 860 864 591,700
2019/05/08 882 902 877 899 660,800
2019/05/07 917 930 889 893 354,900
2019/04/26 912 919 908 916 301,700
2019/04/25 913 928 901 923 503,300
2019/04/24 949 949 923 927 270,600
2019/04/23 943 953 933 941 223,900
2019/04/22 941 946 932 945 164,300
2019/04/19 954 959 946 949 249,300
2019/04/18 968 973 947 950 265,800
2019/04/17 965 971 958 967 248,600
2019/04/16 965 968 952 959 270,700
2019/04/15 990 999 976 980 332,000
2019/04/12 977 977 956 960 279,100
2019/04/11 976 976 952 964 286,300
2019/04/10 983 987 974 984 173,300
2019/04/09 1,007 1,007 980 988 235,500
2019/04/08 1,030 1,035 1,004 1,007 283,800
2019/04/05 1,023 1,041 1,020 1,030 359,400
2019/04/04 1,005 1,021 999 1,015 374,900
2019/04/03 996 1,007 985 1,002 263,300
2019/04/02 999 1,007 986 1,001 359,200
2019/04/01 954 984 949 971 354,800
2019/03/29 959 965 939 940 294,700
2019/03/28 973 975 953 959 338,800
2019/03/27 983 987 961 983 235,300
2019/03/26 961 995 954 994 400,300
2019/03/25 963 970 945 946 333,200
2019/03/22 986 995 976 993 176,000
2019/03/20 977 989 973 983 199,800
2019/03/19 987 1,004 982 990 234,200
2019/03/18 986 990 967 977 202,400
2019/03/15 960 987 960 978 453,500
2019/03/14 967 971 954 959 269,400
2019/03/13 967 978 953 955 188,900
2019/03/12 959 980 953 970 244,200
2019/03/11 946 951 942 948 150,000
2019/03/08 960 964 942 944 545,700
2019/03/07 967 971 957 969 285,200
2019/03/06 998 1,000 977 979 305,300
2019/03/05 989 999 978 998 189,500
2019/03/04 1,005 1,007 981 991 198,200
2019/03/01 992 1,003 990 995 167,600
2019/02/28 999 1,005 983 989 287,100
2019/02/27 987 995 978 984 368,400
2019/02/26 1,000 1,001 970 973 181,200
2019/02/25 991 997 986 995 153,200
2019/02/22 986 991 974 978 178,500
2019/02/21 1,005 1,006 976 989 179,000
2019/02/20 1,009 1,014 994 999 149,700
2019/02/19 1,020 1,020 998 1,002 148,600
2019/02/18 1,001 1,021 987 1,014 459,700
2019/02/15 955 975 933 972 601,500
2019/02/14 949 968 948 955 288,300
2019/02/13 981 981 958 961 252,100
2019/02/12 920 968 918 966 351,600
2019/02/08 954 957 927 929 417,900
2019/02/07 977 980 954 960 301,500
2019/02/06 997 1,000 974 982 302,900
2019/02/05 967 998 967 994 342,400
2019/02/04 965 994 958 981 354,900
2019/02/01 969 977 950 950 312,300
2019/01/31 982 995 979 981 269,000
2019/01/30 985 1,000 967 967 392,100
2019/01/29 998 999 974 978 301,700
2019/01/28 1,007 1,017 992 1,001 295,000
2019/01/25 967 1,000 967 992 198,700
2019/01/24 961 983 952 976 328,900
2019/01/23 967 979 959 970 264,200
2019/01/22 990 998 978 980 203,800
2019/01/21 990 1,013 986 998 307,400
2019/01/18 978 1,002 971 992 280,400
2019/01/17 989 1,004 981 988 323,700
2019/01/16 995 1,000 968 983 304,900
2019/01/15 984 999 982 992 292,900
2019/01/11 1,002 1,004 986 999 219,600
2019/01/10 993 1,009 986 989 383,200
2019/01/09 1,000 1,010 984 1,001 311,000
2019/01/08 969 995 963 990 436,800
2019/01/07 985 997 952 955 389,500
2019/01/04 934 965 928 955 490,900

このページの先頭へ