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
2020/12/30 673 673 659 659 248,400
2020/12/29 670 670 662 670 226,600
2020/12/28 676 678 662 668 199,600
2020/12/25 674 678 671 674 123,500
2020/12/24 660 675 657 673 322,300
2020/12/23 660 661 640 647 533,800
2020/12/22 679 679 667 670 487,000
2020/12/21 686 693 679 687 259,200
2020/12/18 696 696 685 687 532,200
2020/12/17 702 706 691 695 436,000
2020/12/16 718 718 706 708 333,600
2020/12/15 716 718 707 713 435,900
2020/12/14 737 742 731 735 301,100
2020/12/11 736 743 724 738 307,800
2020/12/10 746 748 738 739 254,000
2020/12/09 749 754 742 748 310,300
2020/12/08 754 757 746 746 188,300
2020/12/07 774 776 754 756 272,700
2020/12/04 762 771 758 766 295,100
2020/12/03 763 773 758 763 356,700
2020/12/02 745 767 742 761 620,400
2020/12/01 724 734 720 730 406,700
2020/11/30 749 753 721 723 520,900
2020/11/27 760 765 744 757 438,600
2020/11/26 731 760 729 754 358,200
2020/11/25 754 756 729 732 268,100
2020/11/24 732 748 732 732 339,400
2020/11/20 716 723 706 717 365,900
2020/11/19 727 736 716 717 206,500
2020/11/18 731 741 729 733 289,400
2020/11/17 721 733 712 730 461,300
2020/11/16 705 718 698 711 385,900
2020/11/13 693 699 684 695 343,900
2020/11/12 708 710 689 695 834,300
2020/11/11 734 734 710 721 1,041,600
2020/11/10 751 752 710 727 774,700
2020/11/09 747 747 705 721 333,400
2020/11/06 719 739 704 732 406,900
2020/11/05 723 723 708 714 350,700
2020/11/04 736 742 724 729 281,400
2020/11/02 710 725 707 721 371,600
2020/10/30 711 716 701 704 291,000
2020/10/29 696 711 696 706 106,100
2020/10/28 706 711 694 705 192,500
2020/10/27 719 720 710 718 153,600
2020/10/26 726 736 721 728 171,700
2020/10/23 733 739 723 735 185,800
2020/10/22 723 726 714 719 124,600
2020/10/21 726 741 722 730 246,100
2020/10/20 736 736 713 714 148,800
2020/10/19 730 743 729 737 188,800
2020/10/16 729 729 716 723 194,900
2020/10/15 716 721 711 720 156,300
2020/10/14 721 730 719 722 163,500
2020/10/13 734 736 723 731 137,100
2020/10/12 727 728 718 727 115,900
2020/10/09 741 742 726 730 128,100
2020/10/08 748 748 736 737 201,100
2020/10/07 739 740 730 736 135,200
2020/10/06 733 749 726 743 217,900
2020/10/05 733 742 730 735 248,600
2020/10/02 743 743 717 724 350,000
2020/09/30 742 752 732 732 531,000
2020/09/29 756 761 749 751 368,400
2020/09/28 757 771 750 767 344,600
2020/09/25 739 758 739 746 313,200
2020/09/24 742 742 728 731 327,100
2020/09/23 774 774 745 747 463,800
2020/09/18 767 800 751 789 2,527,600
2020/09/17 776 778 759 763 292,800
2020/09/16 750 765 743 762 366,800
2020/09/15 749 757 742 755 252,300
2020/09/14 739 753 734 745 253,000
2020/09/11 717 737 712 736 390,900
2020/09/10 705 719 705 714 286,000
2020/09/09 711 722 700 708 488,800
2020/09/08 727 742 723 741 368,100
2020/09/07 720 744 720 732 409,300
2020/09/04 693 723 693 720 349,600
2020/09/03 704 707 693 696 180,900
2020/09/02 694 695 687 691 177,800
2020/09/01 698 698 686 694 226,200
2020/08/31 718 722 701 701 251,900
2020/08/28 721 730 706 714 363,400
2020/08/27 710 714 702 706 116,900
2020/08/26 713 726 710 719 205,500
2020/08/25 709 727 708 719 267,500
2020/08/24 706 708 693 699 474,900
2020/08/21 726 732 712 712 187,000
2020/08/20 731 732 721 721 150,600
2020/08/19 724 731 717 727 165,400
2020/08/18 745 750 734 739 156,000
2020/08/17 759 769 752 754 174,300
2020/08/14 760 769 759 764 196,500
2020/08/13 759 775 759 768 287,200
2020/08/12 744 761 744 756 382,800
2020/08/11 689 731 689 729 302,400
2020/08/07 686 695 679 687 197,700
2020/08/06 701 703 690 691 158,400
2020/08/05 682 696 672 691 370,500
2020/08/04 680 694 680 687 270,100
2020/08/03 678 678 660 673 162,600
2020/07/31 679 683 652 657 203,100
2020/07/30 709 709 687 692 157,700
2020/07/29 715 716 701 704 249,900
2020/07/28 725 730 714 719 284,000
2020/07/27 707 727 702 727 303,100
2020/07/22 725 738 721 727 164,200
2020/07/21 734 734 720 726 232,600
2020/07/20 740 749 737 742 306,000
2020/07/17 739 742 733 736 300,500
2020/07/16 738 746 731 733 279,600
2020/07/15 722 736 713 724 239,100
2020/07/14 709 727 706 714 261,300
2020/07/13 690 713 687 709 237,000
2020/07/10 683 684 666 671 288,400
2020/07/09 703 704 691 694 479,600
2020/07/08 709 720 702 702 243,800
2020/07/07 734 734 712 718 389,800
2020/07/06 721 737 719 734 272,800
2020/07/03 710 725 709 723 352,700
2020/07/02 710 716 699 714 308,900
2020/07/01 734 735 710 712 297,100
2020/06/30 754 755 725 727 415,300
2020/06/29 732 749 726 739 421,900
2020/06/26 750 758 728 732 461,800
2020/06/25 739 745 732 738 276,700
2020/06/24 750 759 745 749 407,100
2020/06/23 732 757 729 754 409,600
2020/06/22 721 732 716 728 344,700
2020/06/19 728 730 716 721 371,400
2020/06/18 721 735 719 729 214,100
2020/06/17 749 752 730 735 247,100
2020/06/16 745 754 734 750 257,000
2020/06/15 739 743 718 718 276,000
2020/06/12 736 747 728 738 392,700
2020/06/11 774 777 756 759 305,700
2020/06/10 806 823 789 791 586,100
2020/06/09 813 818 797 801 602,400
2020/06/08 779 797 775 794 736,400
2020/06/05 762 762 754 758 334,700
2020/06/04 775 775 750 753 503,900
2020/06/03 772 774 751 755 479,500
2020/06/02 742 776 737 762 688,700
2020/06/01 728 736 723 729 496,400
2020/05/29 719 760 714 742 1,096,800
2020/05/28 711 716 704 713 642,500
2020/05/27 690 701 684 698 619,400
2020/05/26 637 652 627 652 216,500
2020/05/25 632 635 625 630 147,700
2020/05/22 642 643 628 631 239,700
2020/05/21 649 649 639 643 215,800
2020/05/20 640 650 639 644 231,400
2020/05/19 658 664 643 644 371,900
2020/05/18 623 639 618 631 377,300
2020/05/15 614 627 608 622 374,600
2020/05/14 614 625 607 607 395,300
2020/05/13 621 633 615 627 378,100
2020/05/12 606 616 606 612 222,200
2020/05/11 618 622 613 616 165,500
2020/05/08 604 615 601 611 226,200
2020/05/07 603 604 592 597 334,600
2020/05/01 621 631 605 610 200,100
2020/04/30 628 645 627 631 385,500
2020/04/28 614 615 600 615 410,000
2020/04/27 608 612 593 608 262,400
2020/04/24 600 607 588 602 192,900
2020/04/23 583 602 576 602 257,300
2020/04/22 582 601 576 588 243,800
2020/04/21 587 592 582 589 583,600
2020/04/20 620 629 603 606 306,800
2020/04/17 608 622 595 621 498,600
2020/04/16 588 608 585 608 447,300
2020/04/15 604 609 589 600 576,600
2020/04/14 604 619 597 614 430,700
2020/04/13 615 631 606 611 393,200
2020/04/10 597 629 588 624 422,500
2020/04/09 591 596 572 590 359,800
2020/04/08 590 593 558 586 672,000
2020/04/07 578 592 568 587 459,100
2020/04/06 528 563 518 555 371,100
2020/04/03 546 563 528 536 422,100
2020/04/02 564 568 534 540 494,400
2020/04/01 617 622 576 584 517,600
2020/03/31 649 655 603 610 663,300
2020/03/30 619 661 602 659 776,500
2020/03/27 634 662 624 661 709,700
2020/03/26 585 612 572 604 781,300
2020/03/25 600 606 581 600 1,130,000
2020/03/24 564 597 560 584 659,600
2020/03/23 517 567 505 564 1,144,800
2020/03/19 539 543 496 507 1,130,700
2020/03/18 534 551 508 526 967,000
2020/03/17 500 539 483 535 1,569,200
2020/03/16 494 534 482 519 794,100
2020/03/13 473 512 467 492 1,444,700
2020/03/12 537 539 513 524 1,121,700
2020/03/11 558 565 548 550 980,500
2020/03/10 533 564 515 560 815,100
2020/03/09 563 571 545 550 721,000
2020/03/06 600 600 579 587 526,800
2020/03/05 620 625 610 615 537,500
2020/03/04 620 628 612 619 863,100
2020/03/03 640 653 632 636 862,700
2020/03/02 610 634 605 626 787,600
2020/02/28 622 628 611 620 852,200
2020/02/27 638 653 633 637 709,900
2020/02/26 639 652 636 652 614,500
2020/02/25 655 660 648 651 695,300
2020/02/21 681 692 679 679 233,200
2020/02/20 694 698 681 682 438,600
2020/02/19 683 685 673 675 315,100
2020/02/18 688 692 682 685 465,400
2020/02/17 689 694 683 691 305,400
2020/02/14 691 699 687 698 321,900
2020/02/13 703 706 692 697 424,400
2020/02/12 719 723 700 704 522,000
2020/02/10 723 741 723 728 354,000
2020/02/07 755 755 735 738 327,300
2020/02/06 756 769 756 757 404,100
2020/02/05 745 752 742 744 305,900
2020/02/04 729 748 723 739 452,200
2020/02/03 718 736 715 731 305,300
2020/01/31 732 743 732 733 280,200
2020/01/30 720 728 714 719 365,100
2020/01/29 724 730 723 728 356,400
2020/01/28 720 726 717 724 358,300
2020/01/27 736 740 727 735 295,700
2020/01/24 758 758 750 754 247,300
2020/01/23 764 767 756 761 312,700
2020/01/22 779 782 775 776 274,400
2020/01/21 781 784 775 782 132,500
2020/01/20 789 797 785 786 156,900
2020/01/17 784 786 776 786 184,500
2020/01/16 785 787 776 779 219,800
2020/01/15 790 798 784 790 304,500
2020/01/14 823 823 789 794 535,900
2020/01/10 836 842 829 829 288,400
2020/01/09 831 844 829 839 462,200
2020/01/08 828 828 807 816 394,900
2020/01/07 834 844 830 843 266,600
2020/01/06 838 842 822 829 413,700

このページの先頭へ