西日本旅客鉄道(9021)の株価時系列情報
西日本旅客鉄道(9021)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,314 | 3,334 | 3,298 | 3,321 | 1,346,300 |
| 2025/07/30 | 3,263 | 3,306 | 3,252 | 3,301 | 1,690,100 |
| 2025/07/29 | 3,236 | 3,240 | 3,215 | 3,230 | 997,500 |
| 2025/07/28 | 3,265 | 3,269 | 3,235 | 3,241 | 1,012,400 |
| 2025/07/25 | 3,285 | 3,292 | 3,258 | 3,266 | 1,106,200 |
| 2025/07/24 | 3,262 | 3,283 | 3,253 | 3,273 | 1,518,300 |
| 2025/07/23 | 3,215 | 3,262 | 3,213 | 3,260 | 1,645,500 |
| 2025/07/22 | 3,203 | 3,228 | 3,178 | 3,211 | 1,158,100 |
| 2025/07/18 | 3,210 | 3,223 | 3,198 | 3,203 | 814,600 |
| 2025/07/17 | 3,190 | 3,231 | 3,181 | 3,226 | 1,016,000 |
| 2025/07/16 | 3,188 | 3,203 | 3,177 | 3,185 | 1,346,400 |
| 2025/07/15 | 3,275 | 3,275 | 3,207 | 3,214 | 897,600 |
| 2025/07/14 | 3,285 | 3,293 | 3,258 | 3,264 | 812,000 |
| 2025/07/11 | 3,275 | 3,300 | 3,274 | 3,289 | 1,160,800 |
| 2025/07/10 | 3,275 | 3,285 | 3,246 | 3,272 | 1,683,200 |
| 2025/07/09 | 3,275 | 3,279 | 3,258 | 3,265 | 910,500 |
| 2025/07/08 | 3,258 | 3,282 | 3,236 | 3,265 | 1,242,300 |
| 2025/07/07 | 3,242 | 3,261 | 3,235 | 3,261 | 794,900 |
| 2025/07/04 | 3,252 | 3,271 | 3,227 | 3,235 | 927,400 |
| 2025/07/03 | 3,287 | 3,288 | 3,252 | 3,272 | 1,434,100 |
| 2025/07/02 | 3,325 | 3,369 | 3,292 | 3,295 | 2,084,900 |
| 2025/07/01 | 3,300 | 3,315 | 3,283 | 3,299 | 1,535,100 |
| 2025/06/30 | 3,260 | 3,308 | 3,255 | 3,302 | 1,936,600 |
| 2025/06/27 | 3,234 | 3,265 | 3,231 | 3,254 | 1,525,400 |
| 2025/06/26 | 3,230 | 3,260 | 3,220 | 3,238 | 1,378,800 |
| 2025/06/25 | 3,198 | 3,219 | 3,190 | 3,206 | 1,137,500 |
| 2025/06/24 | 3,222 | 3,225 | 3,188 | 3,207 | 860,900 |
| 2025/06/23 | 3,232 | 3,241 | 3,185 | 3,197 | 995,100 |
| 2025/06/20 | 3,247 | 3,256 | 3,221 | 3,222 | 2,025,600 |
| 2025/06/19 | 3,263 | 3,275 | 3,245 | 3,262 | 1,111,900 |
| 2025/06/18 | 3,221 | 3,263 | 3,220 | 3,248 | 1,778,000 |
| 2025/06/17 | 3,220 | 3,243 | 3,220 | 3,238 | 1,607,500 |
| 2025/06/16 | 3,200 | 3,243 | 3,199 | 3,211 | 1,597,600 |
| 2025/06/13 | 3,149 | 3,190 | 3,139 | 3,171 | 1,643,100 |
| 2025/06/12 | 3,153 | 3,159 | 3,140 | 3,149 | 974,700 |
| 2025/06/11 | 3,172 | 3,180 | 3,155 | 3,156 | 1,199,600 |
| 2025/06/10 | 3,180 | 3,194 | 3,173 | 3,182 | 1,331,100 |
| 2025/06/09 | 3,160 | 3,188 | 3,158 | 3,173 | 1,351,200 |
| 2025/06/06 | 3,140 | 3,160 | 3,137 | 3,154 | 1,203,600 |
| 2025/06/05 | 3,117 | 3,139 | 3,112 | 3,116 | 1,412,000 |
| 2025/06/04 | 3,100 | 3,123 | 3,100 | 3,109 | 1,208,800 |
| 2025/06/03 | 3,105 | 3,118 | 3,088 | 3,107 | 1,282,000 |
| 2025/06/02 | 3,119 | 3,142 | 3,091 | 3,105 | 1,304,700 |
| 2025/05/30 | 3,101 | 3,150 | 3,101 | 3,119 | 6,821,100 |
| 2025/05/29 | 3,138 | 3,148 | 3,113 | 3,128 | 1,548,900 |
| 2025/05/28 | 3,124 | 3,150 | 3,122 | 3,129 | 1,901,400 |
| 2025/05/27 | 3,135 | 3,152 | 3,117 | 3,121 | 1,423,400 |
| 2025/05/26 | 3,090 | 3,129 | 3,089 | 3,124 | 1,610,700 |
| 2025/05/23 | 3,081 | 3,107 | 3,077 | 3,089 | 1,396,000 |
| 2025/05/22 | 3,083 | 3,110 | 3,065 | 3,079 | 1,914,000 |
| 2025/05/21 | 3,124 | 3,141 | 3,094 | 3,096 | 1,649,300 |
| 2025/05/20 | 3,169 | 3,171 | 3,104 | 3,111 | 2,286,400 |
| 2025/05/19 | 3,175 | 3,200 | 3,163 | 3,171 | 1,319,400 |
| 2025/05/16 | 3,168 | 3,187 | 3,137 | 3,167 | 1,380,900 |
| 2025/05/15 | 3,138 | 3,184 | 3,138 | 3,167 | 1,671,000 |
| 2025/05/14 | 3,133 | 3,164 | 3,131 | 3,147 | 1,672,800 |
| 2025/05/13 | 3,140 | 3,180 | 3,133 | 3,152 | 1,911,100 |
| 2025/05/12 | 3,148 | 3,164 | 3,133 | 3,140 | 1,477,800 |
| 2025/05/09 | 3,170 | 3,204 | 3,136 | 3,148 | 2,213,800 |
| 2025/05/08 | 3,190 | 3,210 | 3,128 | 3,153 | 2,359,900 |
| 2025/05/07 | 3,227 | 3,318 | 3,174 | 3,191 | 7,584,600 |
| 2025/05/02 | 3,086 | 3,116 | 3,071 | 3,087 | 1,950,300 |
| 2025/05/01 | 3,017 | 3,082 | 3,002 | 3,066 | 1,723,000 |
| 2025/04/30 | 3,018 | 3,029 | 2,980 | 2,996 | 1,938,700 |
| 2025/04/28 | 2,995 | 3,026 | 2,990 | 3,021 | 962,500 |
| 2025/04/25 | 2,994 | 3,016 | 2,969 | 3,006 | 1,429,200 |
| 2025/04/24 | 3,093 | 3,121 | 3,003 | 3,003 | 2,059,600 |
| 2025/04/23 | 3,120 | 3,139 | 3,100 | 3,128 | 1,481,100 |
| 2025/04/22 | 3,106 | 3,135 | 3,099 | 3,130 | 1,554,700 |
| 2025/04/21 | 3,057 | 3,092 | 3,051 | 3,090 | 1,044,200 |
| 2025/04/18 | 3,050 | 3,056 | 3,033 | 3,056 | 912,000 |
| 2025/04/17 | 3,030 | 3,052 | 3,016 | 3,039 | 1,308,300 |
| 2025/04/16 | 2,980 | 3,014 | 2,957 | 3,012 | 1,552,900 |
| 2025/04/15 | 3,041 | 3,052 | 2,968 | 2,984 | 1,577,500 |
| 2025/04/14 | 3,039 | 3,052 | 3,012 | 3,040 | 1,696,300 |
| 2025/04/11 | 2,983 | 3,022 | 2,973 | 3,019 | 1,816,300 |
| 2025/04/10 | 2,991 | 3,033 | 2,921 | 3,033 | 2,842,100 |
| 2025/04/09 | 2,866 | 2,937 | 2,832 | 2,905 | 2,561,800 |
| 2025/04/08 | 2,848 | 2,871 | 2,802 | 2,854 | 2,653,400 |
| 2025/04/07 | 2,775 | 2,911 | 2,771 | 2,820 | 3,993,900 |
| 2025/04/04 | 2,877 | 2,992 | 2,875 | 2,964 | 3,576,600 |
| 2025/04/03 | 2,838 | 2,903 | 2,824 | 2,894 | 1,797,700 |
| 2025/04/02 | 2,936 | 2,939 | 2,870 | 2,879 | 1,428,500 |
| 2025/04/01 | 2,957 | 2,960 | 2,915 | 2,921 | 1,218,000 |
| 2025/03/31 | 2,975 | 2,984 | 2,899 | 2,917 | 2,034,600 |
| 2025/03/28 | 3,014 | 3,020 | 2,978 | 3,009 | 4,142,700 |
| 2025/03/27 | 3,025 | 3,073 | 3,023 | 3,061 | 5,663,000 |
| 2025/03/26 | 3,020 | 3,046 | 3,013 | 3,035 | 2,622,700 |
| 2025/03/25 | 3,018 | 3,030 | 3,009 | 3,017 | 1,650,600 |
| 2025/03/24 | 3,033 | 3,034 | 3,002 | 3,026 | 1,978,500 |
| 2025/03/21 | 3,054 | 3,068 | 3,037 | 3,037 | 3,182,400 |
| 2025/03/19 | 3,063 | 3,086 | 3,056 | 3,071 | 1,376,500 |
| 2025/03/18 | 3,050 | 3,077 | 3,043 | 3,065 | 1,512,700 |
| 2025/03/17 | 3,029 | 3,042 | 3,018 | 3,032 | 1,803,600 |
| 2025/03/14 | 3,010 | 3,030 | 3,005 | 3,014 | 1,742,100 |
| 2025/03/13 | 3,010 | 3,049 | 3,000 | 3,043 | 1,270,900 |
| 2025/03/12 | 3,003 | 3,038 | 2,998 | 3,029 | 1,361,200 |
| 2025/03/11 | 3,017 | 3,060 | 3,016 | 3,053 | 1,629,500 |
| 2025/03/10 | 3,058 | 3,064 | 3,038 | 3,044 | 1,396,800 |
| 2025/03/07 | 3,014 | 3,089 | 3,013 | 3,054 | 3,443,500 |
| 2025/03/06 | 2,950 | 2,964 | 2,932 | 2,964 | 1,766,100 |
| 2025/03/05 | 2,972 | 3,003 | 2,949 | 2,950 | 2,017,000 |
| 2025/03/04 | 3,025 | 3,035 | 2,967 | 2,969 | 2,549,000 |
| 2025/03/03 | 2,999 | 3,038 | 2,971 | 3,038 | 1,868,300 |
| 2025/02/28 | 3,006 | 3,006 | 2,948 | 2,978 | 3,944,000 |
| 2025/02/27 | 2,981 | 3,020 | 2,970 | 3,011 | 2,343,200 |
| 2025/02/26 | 2,968 | 2,989 | 2,932 | 2,989 | 1,964,500 |
| 2025/02/25 | 2,965 | 2,982 | 2,955 | 2,972 | 1,475,400 |
| 2025/02/21 | 2,949 | 2,989 | 2,945 | 2,958 | 2,335,900 |
| 2025/02/20 | 2,880 | 2,942 | 2,880 | 2,933 | 2,261,700 |
| 2025/02/19 | 2,893 | 2,899 | 2,864 | 2,879 | 1,191,100 |
| 2025/02/18 | 2,870 | 2,911 | 2,860 | 2,886 | 1,825,000 |
| 2025/02/17 | 2,865 | 2,865 | 2,841 | 2,850 | 774,600 |
| 2025/02/14 | 2,860 | 2,860 | 2,831 | 2,841 | 1,037,500 |
| 2025/02/13 | 2,840 | 2,854 | 2,820 | 2,854 | 1,239,100 |
| 2025/02/12 | 2,781 | 2,808 | 2,776 | 2,808 | 1,796,700 |
| 2025/02/10 | 2,765 | 2,787 | 2,761 | 2,785 | 1,184,700 |
| 2025/02/07 | 2,760 | 2,760 | 2,737 | 2,753 | 987,300 |
| 2025/02/06 | 2,765 | 2,793 | 2,734 | 2,742 | 2,292,100 |
| 2025/02/05 | 2,796 | 2,801 | 2,738 | 2,745 | 2,050,900 |
| 2025/02/04 | 2,800 | 2,807 | 2,760 | 2,787 | 2,145,900 |
| 2025/02/03 | 2,780 | 2,788 | 2,744 | 2,777 | 2,929,000 |
| 2025/01/31 | 2,873 | 2,878 | 2,844 | 2,863 | 1,798,100 |
| 2025/01/30 | 2,842 | 2,898 | 2,842 | 2,882 | 1,790,600 |
| 2025/01/29 | 2,828 | 2,871 | 2,822 | 2,871 | 1,474,700 |
| 2025/01/28 | 2,806 | 2,873 | 2,803 | 2,839 | 2,237,400 |
| 2025/01/27 | 2,751 | 2,793 | 2,750 | 2,787 | 1,347,200 |
| 2025/01/24 | 2,739 | 2,760 | 2,726 | 2,735 | 1,431,600 |
| 2025/01/23 | 2,723 | 2,732 | 2,710 | 2,725 | 1,652,500 |
| 2025/01/22 | 2,710 | 2,722 | 2,701 | 2,714 | 1,244,600 |
| 2025/01/21 | 2,713 | 2,722 | 2,692 | 2,712 | 1,067,900 |
| 2025/01/20 | 2,700 | 2,715 | 2,697 | 2,704 | 1,013,600 |
| 2025/01/17 | 2,710 | 2,717 | 2,690 | 2,703 | 1,344,500 |
| 2025/01/16 | 2,720 | 2,728 | 2,700 | 2,705 | 1,127,100 |
| 2025/01/15 | 2,714 | 2,722 | 2,703 | 2,707 | 1,344,900 |
| 2025/01/14 | 2,710 | 2,716 | 2,660 | 2,677 | 1,887,700 |
| 2025/01/10 | 2,734 | 2,744 | 2,716 | 2,716 | 1,052,000 |
| 2025/01/09 | 2,765 | 2,765 | 2,719 | 2,723 | 1,107,800 |
| 2025/01/08 | 2,775 | 2,783 | 2,758 | 2,758 | 1,360,900 |
| 2025/01/07 | 2,765 | 2,794 | 2,753 | 2,775 | 824,800 |
| 2025/01/06 | 2,800 | 2,810 | 2,764 | 2,768 | 1,239,600 |
| 2024/12/30 | 2,815 | 2,822 | 2,792 | 2,797 | 1,121,000 |
| 2024/12/27 | 2,778 | 2,802 | 2,767 | 2,797 | 2,968,800 |
| 2024/12/26 | 2,723 | 2,765 | 2,721 | 2,765 | 1,225,800 |
| 2024/12/25 | 2,726 | 2,730 | 2,697 | 2,724 | 1,138,800 |
| 2024/12/24 | 2,728 | 2,741 | 2,722 | 2,725 | 808,800 |
| 2024/12/23 | 2,721 | 2,736 | 2,702 | 2,730 | 1,142,900 |
| 2024/12/20 | 2,748 | 2,751 | 2,716 | 2,721 | 2,283,100 |
| 2024/12/19 | 2,725 | 2,752 | 2,713 | 2,741 | 1,235,200 |
| 2024/12/18 | 2,797 | 2,797 | 2,747 | 2,750 | 1,453,900 |
| 2024/12/17 | 2,785 | 2,818 | 2,780 | 2,780 | 1,353,300 |
| 2024/12/16 | 2,841 | 2,842 | 2,779 | 2,779 | 1,040,700 |
| 2024/12/13 | 2,817 | 2,853 | 2,815 | 2,823 | 1,762,200 |
| 2024/12/12 | 2,810 | 2,842 | 2,801 | 2,831 | 1,498,700 |
| 2024/12/11 | 2,810 | 2,812 | 2,773 | 2,787 | 1,064,700 |
| 2024/12/10 | 2,836 | 2,839 | 2,792 | 2,794 | 974,600 |
| 2024/12/09 | 2,824 | 2,834 | 2,806 | 2,816 | 1,145,500 |
| 2024/12/06 | 2,837 | 2,855 | 2,821 | 2,823 | 939,200 |
| 2024/12/05 | 2,851 | 2,862 | 2,807 | 2,812 | 1,033,000 |
| 2024/12/04 | 2,867 | 2,877 | 2,846 | 2,846 | 1,313,900 |
| 2024/12/03 | 2,876 | 2,894 | 2,858 | 2,868 | 1,678,300 |
| 2024/12/02 | 2,836 | 2,854 | 2,819 | 2,842 | 1,386,500 |
| 2024/11/29 | 2,820 | 2,839 | 2,812 | 2,816 | 1,221,700 |
| 2024/11/28 | 2,793 | 2,828 | 2,788 | 2,828 | 1,141,700 |
| 2024/11/27 | 2,807 | 2,811 | 2,773 | 2,784 | 1,229,000 |
| 2024/11/26 | 2,805 | 2,825 | 2,789 | 2,809 | 1,357,600 |
| 2024/11/25 | 2,808 | 2,850 | 2,802 | 2,802 | 3,073,700 |
| 2024/11/22 | 2,763 | 2,804 | 2,758 | 2,796 | 1,253,600 |
| 2024/11/21 | 2,792 | 2,802 | 2,767 | 2,767 | 1,266,900 |
| 2024/11/20 | 2,791 | 2,821 | 2,778 | 2,795 | 1,827,100 |
| 2024/11/19 | 2,735 | 2,815 | 2,735 | 2,800 | 2,105,200 |
| 2024/11/18 | 2,683 | 2,734 | 2,675 | 2,731 | 1,840,300 |
| 2024/11/15 | 2,670 | 2,700 | 2,666 | 2,672 | 1,696,700 |
| 2024/11/14 | 2,694 | 2,702 | 2,651 | 2,651 | 1,368,300 |
| 2024/11/13 | 2,706 | 2,724 | 2,686 | 2,687 | 1,593,000 |
| 2024/11/12 | 2,734 | 2,743 | 2,702 | 2,719 | 1,423,100 |
| 2024/11/11 | 2,707 | 2,732 | 2,704 | 2,719 | 971,000 |
| 2024/11/08 | 2,705 | 2,722 | 2,693 | 2,709 | 1,295,300 |
| 2024/11/07 | 2,699 | 2,735 | 2,696 | 2,703 | 1,903,500 |
| 2024/11/06 | 2,702 | 2,742 | 2,688 | 2,688 | 1,930,500 |
| 2024/11/05 | 2,718 | 2,720 | 2,666 | 2,667 | 2,151,900 |
| 2024/11/01 | 2,670 | 2,693 | 2,656 | 2,668 | 1,796,700 |
| 2024/10/31 | 2,693 | 2,712 | 2,683 | 2,712 | 1,816,600 |
| 2024/10/30 | 2,691 | 2,708 | 2,676 | 2,682 | 4,005,500 |
| 2024/10/29 | 2,688 | 2,697 | 2,674 | 2,690 | 1,100,500 |
| 2024/10/28 | 2,623 | 2,672 | 2,619 | 2,664 | 1,083,400 |
| 2024/10/25 | 2,641 | 2,645 | 2,610 | 2,622 | 1,059,800 |
| 2024/10/24 | 2,652 | 2,662 | 2,631 | 2,641 | 1,188,800 |
| 2024/10/23 | 2,685 | 2,696 | 2,662 | 2,664 | 1,141,700 |
| 2024/10/22 | 2,700 | 2,714 | 2,673 | 2,675 | 1,340,500 |
| 2024/10/21 | 2,731 | 2,736 | 2,706 | 2,719 | 857,000 |
| 2024/10/18 | 2,752 | 2,764 | 2,718 | 2,720 | 1,343,600 |
| 2024/10/17 | 2,787 | 2,794 | 2,761 | 2,766 | 1,195,000 |
| 2024/10/16 | 2,782 | 2,822 | 2,774 | 2,774 | 1,062,400 |
| 2024/10/15 | 2,784 | 2,810 | 2,773 | 2,798 | 1,701,100 |
| 2024/10/11 | 2,777 | 2,791 | 2,764 | 2,767 | 953,100 |
| 2024/10/10 | 2,794 | 2,803 | 2,775 | 2,795 | 795,900 |
| 2024/10/09 | 2,812 | 2,817 | 2,772 | 2,785 | 876,800 |
| 2024/10/08 | 2,800 | 2,815 | 2,789 | 2,797 | 1,275,500 |
| 2024/10/07 | 2,828 | 2,835 | 2,807 | 2,820 | 1,629,600 |