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
2025/06/13 2,142 2,142 2,088 2,107 389,300
2025/06/12 2,110 2,133 2,110 2,124 210,100
2025/06/11 2,141 2,148 2,106 2,110 240,100
2025/06/10 2,164 2,171 2,130 2,141 238,000
2025/06/09 2,173 2,173 2,145 2,164 173,300
2025/06/06 2,187 2,202 2,154 2,155 221,300
2025/06/05 2,198 2,200 2,172 2,172 233,300
2025/06/04 2,197 2,221 2,196 2,214 211,400
2025/06/03 2,200 2,204 2,175 2,183 284,300
2025/06/02 2,149 2,200 2,145 2,200 278,300
2025/05/30 2,102 2,162 2,099 2,152 507,400
2025/05/29 2,100 2,135 2,097 2,132 393,500
2025/05/28 2,122 2,131 2,092 2,112 362,000
2025/05/27 2,110 2,110 2,087 2,105 237,300
2025/05/26 2,128 2,128 2,099 2,111 381,800
2025/05/23 2,125 2,141 2,112 2,136 339,400
2025/05/22 2,130 2,158 2,123 2,127 307,900
2025/05/21 2,153 2,180 2,143 2,152 338,200
2025/05/20 2,147 2,168 2,126 2,140 337,900
2025/05/19 2,110 2,146 2,099 2,143 332,200
2025/05/16 2,148 2,151 2,086 2,136 428,500
2025/05/15 2,192 2,204 2,140 2,148 403,200
2025/05/14 2,210 2,260 2,191 2,225 929,900
2025/05/13 2,195 2,218 2,120 2,135 616,700
2025/05/12 2,079 2,175 2,074 2,141 949,800
2025/05/09 2,000 2,069 1,999 2,068 455,100
2025/05/08 2,001 2,014 1,971 1,979 394,000
2025/05/07 2,000 2,045 1,965 2,023 931,400
2025/05/02 2,020 2,032 1,977 1,988 385,100
2025/05/01 2,091 2,091 2,022 2,035 281,700
2025/04/30 2,033 2,085 2,028 2,085 500,000
2025/04/28 1,990 2,020 1,987 2,020 367,600
2025/04/25 1,996 2,022 1,974 1,976 485,400
2025/04/24 1,985 2,005 1,968 1,977 372,700
2025/04/23 1,989 2,007 1,960 1,968 457,300
2025/04/22 1,926 1,953 1,920 1,949 260,100
2025/04/21 1,931 1,934 1,911 1,927 199,200
2025/04/18 1,933 1,952 1,925 1,942 233,300
2025/04/17 1,865 1,919 1,837 1,916 368,000
2025/04/16 1,880 1,887 1,840 1,840 321,900
2025/04/15 1,866 1,880 1,838 1,860 372,500
2025/04/14 1,792 1,874 1,775 1,844 453,700
2025/04/11 1,705 1,793 1,698 1,788 607,500
2025/04/10 1,898 1,904 1,803 1,823 719,500
2025/04/09 1,656 1,681 1,615 1,658 982,500
2025/04/08 1,675 1,768 1,668 1,736 742,600
2025/04/07 1,598 1,650 1,557 1,595 867,500
2025/04/04 1,761 1,786 1,682 1,740 1,252,100
2025/04/03 1,902 1,918 1,852 1,878 1,287,500
2025/04/02 2,040 2,050 1,998 2,032 290,700
2025/04/01 2,118 2,132 2,037 2,040 358,300
2025/03/31 2,093 2,115 2,042 2,090 545,700
2025/03/28 2,195 2,227 2,150 2,157 574,900
2025/03/27 2,165 2,215 2,151 2,215 531,700
2025/03/26 2,174 2,179 2,131 2,167 576,000
2025/03/25 2,174 2,181 2,148 2,148 354,500
2025/03/24 2,174 2,185 2,156 2,163 358,600
2025/03/21 2,102 2,196 2,102 2,181 780,400
2025/03/19 2,096 2,117 2,088 2,104 349,500
2025/03/18 2,067 2,122 2,059 2,119 610,700
2025/03/17 2,044 2,078 2,044 2,063 462,400
2025/03/14 2,011 2,042 2,005 2,028 691,200
2025/03/13 1,960 2,006 1,953 1,992 662,600
2025/03/12 1,876 1,946 1,873 1,931 587,300
2025/03/11 1,850 1,880 1,818 1,873 722,600
2025/03/10 1,955 1,960 1,918 1,920 442,400
2025/03/07 1,980 1,980 1,939 1,956 393,600
2025/03/06 1,990 2,007 1,984 2,001 338,000
2025/03/05 1,947 1,984 1,947 1,980 479,500
2025/03/04 1,975 1,983 1,949 1,958 228,200
2025/03/03 1,979 1,990 1,950 1,978 452,500
2025/02/28 1,978 1,992 1,966 1,968 495,900
2025/02/27 1,998 2,015 1,983 1,994 311,400
2025/02/26 2,019 2,027 1,977 1,995 317,700
2025/02/25 2,028 2,041 2,010 2,017 371,600
2025/02/21 2,012 2,046 2,006 2,039 373,100
2025/02/20 2,046 2,059 1,995 2,033 311,100
2025/02/19 2,106 2,136 2,037 2,045 381,100
2025/02/18 2,056 2,104 2,039 2,096 518,900
2025/02/17 2,038 2,059 2,034 2,045 219,100
2025/02/14 2,038 2,051 2,030 2,035 261,300
2025/02/13 2,059 2,065 2,032 2,054 519,500
2025/02/12 2,010 2,062 1,975 2,062 771,500
2025/02/10 1,997 2,000 1,968 1,978 393,500
2025/02/07 1,985 2,010 1,968 2,000 361,600
2025/02/06 2,001 2,012 1,982 2,008 376,300
2025/02/05 2,018 2,037 1,990 2,007 574,900
2025/02/04 2,054 2,055 2,004 2,020 616,300
2025/02/03 2,100 2,114 1,994 2,005 737,800
2025/01/31 2,135 2,150 2,104 2,140 444,900
2025/01/30 2,075 2,118 2,075 2,108 421,600
2025/01/29 2,065 2,085 2,050 2,075 248,900
2025/01/28 2,028 2,077 2,028 2,050 292,600
2025/01/27 2,030 2,060 2,016 2,022 337,500
2025/01/24 2,011 2,025 1,979 2,006 425,100
2025/01/23 1,985 2,005 1,967 1,995 357,200
2025/01/22 2,003 2,013 1,983 1,999 495,800
2025/01/21 2,049 2,055 2,000 2,019 234,100
2025/01/20 2,042 2,053 2,023 2,031 245,500
2025/01/17 1,966 2,042 1,924 2,028 561,800
2025/01/16 1,982 1,997 1,960 1,990 252,400
2025/01/15 1,964 1,993 1,952 1,966 373,100
2025/01/14 1,945 1,951 1,923 1,929 275,500
2025/01/10 1,947 1,951 1,927 1,937 348,400
2025/01/09 1,980 1,980 1,947 1,954 324,500
2025/01/08 1,967 2,009 1,960 1,980 594,200
2025/01/07 2,002 2,005 1,965 1,974 631,900
2025/01/06 2,024 2,026 1,985 2,002 253,600

このページの先頭へ