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 |