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
2022/12/30 957 969 950 963 490,700
2022/12/29 961 967 943 958 653,300
2022/12/28 979 981 952 966 976,400
2022/12/27 950 978 946 976 706,400
2022/12/26 959 965 939 948 744,800
2022/12/23 936 966 933 961 1,320,600
2022/12/22 905 940 900 937 1,468,200
2022/12/21 916 943 895 897 1,973,500
2022/12/20 873 919 871 893 1,828,200
2022/12/19 846 879 844 869 996,200
2022/12/16 850 871 844 846 1,018,000
2022/12/15 838 852 836 851 311,900
2022/12/14 851 857 841 843 459,600
2022/12/13 853 854 844 846 368,300
2022/12/12 843 849 838 847 481,900
2022/12/09 835 842 831 838 629,300
2022/12/08 836 836 817 833 958,800
2022/12/07 832 852 827 846 720,500
2022/12/06 810 831 810 829 610,700
2022/12/05 826 826 814 823 708,900
2022/12/02 836 839 818 829 1,251,700
2022/12/01 873 874 838 841 1,257,100
2022/11/30 883 883 870 874 775,000
2022/11/29 872 887 862 879 656,200
2022/11/28 895 900 871 886 920,800
2022/11/25 864 893 855 892 1,099,200
2022/11/24 847 864 844 856 953,700
2022/11/22 828 840 823 838 713,700
2022/11/21 821 828 819 828 389,700
2022/11/18 818 835 813 817 829,200
2022/11/17 802 815 799 815 391,200
2022/11/16 807 807 796 807 424,200
2022/11/15 790 813 789 809 619,800
2022/11/14 800 813 791 793 859,900
2022/11/11 800 815 785 806 1,917,200
2022/11/10 746 754 744 751 222,500
2022/11/09 747 753 745 749 267,300
2022/11/08 744 748 741 745 315,700
2022/11/07 751 752 741 742 268,100
2022/11/04 745 757 741 741 407,700
2022/11/02 746 755 746 752 318,900
2022/11/01 756 761 748 752 357,600
2022/10/31 758 768 753 758 372,600
2022/10/28 755 761 748 748 989,100
2022/10/27 782 790 755 756 426,500
2022/10/26 781 799 773 789 629,300
2022/10/25 782 782 771 779 564,900
2022/10/24 781 784 767 772 491,300
2022/10/21 765 774 762 769 255,900
2022/10/20 770 777 767 771 362,200
2022/10/19 771 773 768 771 201,600
2022/10/18 768 771 766 767 151,000
2022/10/17 766 772 757 761 217,700
2022/10/14 769 771 765 766 435,000
2022/10/13 747 752 742 749 340,200
2022/10/12 760 761 748 751 360,200
2022/10/11 760 765 753 756 330,800
2022/10/07 758 770 757 761 261,900
2022/10/06 766 773 759 768 476,600
2022/10/05 765 770 755 756 360,000
2022/10/04 743 762 743 758 356,600
2022/10/03 752 755 731 733 342,100
2022/09/30 749 756 745 750 403,600
2022/09/29 747 751 739 750 387,900
2022/09/28 741 754 739 752 512,900
2022/09/27 750 758 747 749 378,400
2022/09/26 750 755 743 748 509,700
2022/09/22 772 772 759 763 299,400
2022/09/21 764 775 763 772 391,200
2022/09/20 764 773 762 773 423,200
2022/09/16 742 757 741 757 399,400
2022/09/15 745 745 739 743 321,100
2022/09/14 740 746 740 741 287,500
2022/09/13 744 753 743 748 249,000
2022/09/12 749 749 740 744 241,600
2022/09/09 749 749 740 746 585,200
2022/09/08 730 741 729 740 572,600
2022/09/07 729 731 719 723 592,100
2022/09/06 727 731 726 729 277,000
2022/09/05 736 737 725 725 490,900
2022/09/02 740 740 725 736 724,400
2022/09/01 739 741 731 734 418,700
2022/08/31 741 746 738 740 570,600
2022/08/30 757 757 747 750 272,500
2022/08/29 750 757 747 755 392,700
2022/08/26 759 765 757 762 292,900
2022/08/25 747 756 743 756 361,000
2022/08/24 740 746 738 743 197,100
2022/08/23 746 746 737 738 172,800
2022/08/22 738 744 738 742 130,600
2022/08/19 748 748 740 742 209,700
2022/08/18 742 745 738 741 173,800
2022/08/17 745 750 742 745 245,700
2022/08/16 736 739 735 738 163,600
2022/08/15 740 741 736 738 152,600
2022/08/12 740 747 737 742 456,500
2022/08/10 733 735 727 731 185,000
2022/08/09 740 740 723 726 526,000
2022/08/08 728 741 728 741 169,900
2022/08/05 726 733 726 733 189,700
2022/08/04 739 739 729 730 282,000
2022/08/03 739 740 734 737 234,800
2022/08/02 749 750 738 744 643,900
2022/08/01 749 755 747 755 259,000
2022/07/29 741 747 739 740 262,900
2022/07/28 755 756 741 748 298,700
2022/07/27 747 755 747 752 184,500
2022/07/26 749 756 749 751 408,800
2022/07/25 739 748 739 743 179,500
2022/07/22 740 745 737 739 231,300
2022/07/21 736 748 734 746 373,700
2022/07/20 747 751 742 748 387,000
2022/07/19 735 736 730 732 274,400
2022/07/15 735 735 718 722 472,400
2022/07/14 734 735 728 735 344,300
2022/07/13 740 745 736 740 186,500
2022/07/12 742 746 732 732 395,400
2022/07/11 736 757 732 757 528,700
2022/07/08 728 734 721 727 491,200
2022/07/07 729 734 719 727 418,900
2022/07/06 745 751 715 718 1,169,800
2022/07/05 754 759 747 758 388,400
2022/07/04 757 761 751 760 206,900
2022/07/01 759 761 750 752 343,000
2022/06/30 745 752 739 750 526,200
2022/06/29 750 761 748 752 731,100
2022/06/28 753 756 748 756 320,800
2022/06/27 754 757 739 746 272,100
2022/06/24 743 747 739 741 251,500
2022/06/23 746 755 744 748 215,800
2022/06/22 761 761 750 751 238,200
2022/06/21 754 760 753 755 269,300
2022/06/20 753 761 741 743 179,000
2022/06/17 755 758 746 750 301,400
2022/06/16 753 768 753 763 177,100
2022/06/15 762 766 756 756 171,900
2022/06/14 760 765 758 762 283,500
2022/06/13 759 772 759 768 147,600
2022/06/10 769 777 766 771 337,400
2022/06/09 772 781 767 777 258,000
2022/06/08 780 783 772 772 212,900
2022/06/07 772 786 772 780 250,900
2022/06/06 765 771 765 768 242,900
2022/06/03 773 773 765 769 158,600
2022/06/02 777 778 766 769 319,300
2022/06/01 765 785 765 784 314,600
2022/05/31 761 765 754 754 405,200
2022/05/30 752 764 750 755 766,100
2022/05/27 750 762 749 757 550,600
2022/05/26 736 749 736 745 422,800
2022/05/25 734 742 732 736 401,300
2022/05/24 740 743 729 730 401,600
2022/05/23 736 743 735 738 398,700
2022/05/20 731 736 723 730 360,300
2022/05/19 725 735 721 734 384,000
2022/05/18 741 741 733 738 322,900
2022/05/17 736 739 727 727 405,900
2022/05/16 755 758 731 736 523,800
2022/05/13 743 758 732 758 480,600
2022/05/12 768 772 747 747 323,200
2022/05/11 774 776 760 760 379,000
2022/05/10 789 789 777 783 383,900
2022/05/09 795 797 788 790 304,700
2022/05/06 788 798 784 796 366,000
2022/05/02 768 789 768 782 424,900
2022/04/28 750 786 749 783 680,700
2022/04/27 770 772 746 749 1,614,800
2022/04/26 779 784 771 776 421,200
2022/04/25 786 788 773 776 387,400
2022/04/22 800 805 794 801 406,800
2022/04/21 800 810 799 805 720,600
2022/04/20 785 795 777 792 578,600
2022/04/19 776 781 770 777 317,400
2022/04/18 752 766 750 763 265,100
2022/04/15 758 765 756 761 188,200
2022/04/14 747 762 745 762 366,900
2022/04/13 741 748 735 747 349,100
2022/04/12 748 751 739 741 320,400
2022/04/11 737 744 729 741 546,200
2022/04/08 726 728 713 722 826,700
2022/04/07 735 735 726 733 354,200
2022/04/06 752 758 742 744 365,100
2022/04/05 766 769 751 752 415,400
2022/04/04 751 769 750 766 234,200
2022/04/01 746 759 742 755 331,500
2022/03/31 758 766 752 757 487,400
2022/03/30 777 782 758 768 411,300
2022/03/29 791 800 785 797 655,800
2022/03/28 808 812 798 800 276,000
2022/03/25 806 809 797 801 249,300
2022/03/24 808 814 800 803 413,100
2022/03/23 821 824 816 823 275,100
2022/03/22 808 816 806 815 354,700
2022/03/18 800 805 791 795 779,000
2022/03/17 802 811 793 802 435,800
2022/03/16 783 794 778 792 474,300
2022/03/15 785 797 782 791 361,800
2022/03/14 785 786 770 775 395,800
2022/03/11 763 773 757 772 551,200
2022/03/10 755 769 753 764 547,500
2022/03/09 734 749 731 741 339,900
2022/03/08 755 757 724 731 625,600
2022/03/07 765 775 752 770 556,000
2022/03/04 789 792 777 778 493,200
2022/03/03 801 802 790 793 386,900
2022/03/02 795 810 786 786 502,600
2022/03/01 821 824 810 810 328,900
2022/02/28 805 826 805 825 522,700
2022/02/25 815 823 791 797 495,400
2022/02/24 830 833 818 826 452,800
2022/02/22 829 834 826 834 332,300
2022/02/21 839 847 830 843 371,800
2022/02/18 861 864 842 842 450,100
2022/02/17 874 880 861 869 440,700
2022/02/16 850 878 849 874 483,900
2022/02/15 861 869 845 846 626,800
2022/02/14 853 876 853 869 465,100
2022/02/10 865 871 858 863 710,500
2022/02/09 852 871 846 859 814,600
2022/02/08 848 861 832 849 631,300
2022/02/07 837 859 835 854 776,500
2022/02/04 838 843 834 840 585,400
2022/02/03 819 832 819 830 389,900
2022/02/02 813 827 809 824 561,200
2022/02/01 810 814 800 805 491,200
2022/01/31 800 814 795 810 443,300
2022/01/28 799 808 797 807 449,900
2022/01/27 794 801 779 787 554,800
2022/01/26 802 806 786 789 420,900
2022/01/25 791 799 781 796 393,400
2022/01/24 777 800 774 798 444,100
2022/01/21 770 779 760 777 558,400
2022/01/20 779 787 759 770 1,213,200
2022/01/19 784 799 775 785 859,200
2022/01/18 819 827 795 798 628,600
2022/01/17 801 815 796 806 318,000
2022/01/14 804 809 789 798 495,700
2022/01/13 815 816 802 809 539,700
2022/01/12 810 820 807 811 463,700
2022/01/11 787 812 782 810 655,900
2022/01/07 772 792 770 784 616,100
2022/01/06 765 772 757 766 299,500
2022/01/05 766 769 760 765 373,700
2022/01/04 744 755 741 751 414,200

このページの先頭へ