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 |
|---|---|---|---|---|---|
| 2026/06/25 | 2,667 | 2,667 | 2,632 | 2,638 | 1,923,900 |
| 2026/06/24 | 2,649 | 2,665 | 2,625 | 2,640 | 2,366,500 |
| 2026/06/23 | 2,620 | 2,641 | 2,591 | 2,630 | 2,708,400 |
| 2026/06/22 | 2,585 | 2,611 | 2,565 | 2,611 | 2,356,100 |
| 2026/06/19 | 2,590 | 2,602 | 2,565 | 2,594 | 3,710,800 |
| 2026/06/18 | 2,587 | 2,631 | 2,567 | 2,620 | 3,415,200 |
| 2026/06/17 | 2,585 | 2,601 | 2,561 | 2,574 | 3,294,500 |
| 2026/06/16 | 2,563 | 2,582 | 2,545 | 2,570 | 2,541,800 |
| 2026/06/15 | 2,591 | 2,612 | 2,565 | 2,565 | 2,294,400 |
| 2026/06/12 | 2,609 | 2,613 | 2,563 | 2,578 | 3,040,300 |
| 2026/06/11 | 2,645 | 2,658 | 2,593 | 2,610 | 3,471,400 |
| 2026/06/10 | 2,578 | 2,618 | 2,540 | 2,617 | 3,455,700 |
| 2026/06/09 | 2,576 | 2,589 | 2,540 | 2,552 | 2,984,300 |
| 2026/06/08 | 2,546 | 2,566 | 2,516 | 2,547 | 3,365,600 |
| 2026/06/05 | 2,512 | 2,543 | 2,504 | 2,509 | 4,224,400 |
| 2026/06/04 | 2,489 | 2,491 | 2,453 | 2,470 | 4,022,100 |
| 2026/06/03 | 2,488 | 2,511 | 2,473 | 2,496 | 4,134,800 |
| 2026/06/02 | 2,505 | 2,520 | 2,479 | 2,485 | 4,711,900 |
| 2026/06/01 | 2,617 | 2,625 | 2,529 | 2,529 | 4,246,100 |
| 2026/05/29 | 2,610 | 2,663 | 2,609 | 2,629 | 3,679,000 |
| 2026/05/28 | 2,637 | 2,640 | 2,611 | 2,620 | 2,828,200 |
| 2026/05/27 | 2,630 | 2,643 | 2,595 | 2,616 | 2,806,000 |
| 2026/05/26 | 2,688 | 2,688 | 2,630 | 2,630 | 2,482,400 |
| 2026/05/25 | 2,703 | 2,703 | 2,664 | 2,689 | 2,426,900 |
| 2026/05/22 | 2,710 | 2,723 | 2,690 | 2,693 | 2,516,200 |
| 2026/05/21 | 2,745 | 2,766 | 2,722 | 2,722 | 2,358,700 |
| 2026/05/20 | 2,755 | 2,756 | 2,684 | 2,727 | 3,410,200 |
| 2026/05/19 | 2,768 | 2,784 | 2,749 | 2,757 | 2,660,200 |
| 2026/05/18 | 2,753 | 2,787 | 2,736 | 2,736 | 2,762,400 |
| 2026/05/15 | 2,710 | 2,735 | 2,702 | 2,731 | 2,728,100 |
| 2026/05/14 | 2,730 | 2,767 | 2,707 | 2,710 | 2,487,200 |
| 2026/05/13 | 2,742 | 2,771 | 2,726 | 2,732 | 1,938,200 |
| 2026/05/12 | 2,765 | 2,767 | 2,704 | 2,714 | 3,295,400 |
| 2026/05/11 | 2,762 | 2,802 | 2,756 | 2,787 | 2,258,500 |
| 2026/05/08 | 2,882 | 2,892 | 2,783 | 2,783 | 3,939,100 |
| 2026/05/07 | 2,809 | 2,934 | 2,801 | 2,887 | 4,630,600 |
| 2026/05/01 | 2,811 | 2,888 | 2,750 | 2,857 | 4,997,800 |
| 2026/04/30 | 2,900 | 2,910 | 2,822 | 2,832 | 4,724,000 |
| 2026/04/28 | 2,950 | 2,992 | 2,949 | 2,964 | 2,403,200 |
| 2026/04/27 | 2,962 | 2,979 | 2,945 | 2,945 | 2,106,600 |
| 2026/04/24 | 2,993 | 3,000 | 2,952 | 2,966 | 1,879,400 |
| 2026/04/23 | 3,000 | 3,013 | 2,983 | 2,996 | 2,154,600 |
| 2026/04/22 | 3,020 | 3,024 | 2,995 | 2,995 | 1,935,300 |
| 2026/04/21 | 3,060 | 3,068 | 3,044 | 3,044 | 1,436,400 |
| 2026/04/20 | 3,017 | 3,064 | 3,016 | 3,060 | 2,327,300 |
| 2026/04/17 | 3,052 | 3,058 | 3,029 | 3,029 | 2,382,700 |
| 2026/04/16 | 3,038 | 3,067 | 3,035 | 3,044 | 1,397,900 |
| 2026/04/15 | 3,042 | 3,068 | 3,037 | 3,065 | 2,662,200 |
| 2026/04/14 | 3,110 | 3,123 | 3,029 | 3,034 | 2,384,800 |
| 2026/04/13 | 3,123 | 3,143 | 3,105 | 3,142 | 1,099,700 |
| 2026/04/10 | 3,152 | 3,173 | 3,125 | 3,125 | 1,717,900 |
| 2026/04/09 | 3,204 | 3,227 | 3,156 | 3,157 | 1,456,900 |
| 2026/04/08 | 3,200 | 3,207 | 3,179 | 3,191 | 1,916,700 |
| 2026/04/07 | 3,167 | 3,204 | 3,156 | 3,167 | 975,100 |
| 2026/04/06 | 3,199 | 3,206 | 3,161 | 3,161 | 780,600 |
| 2026/04/03 | 3,160 | 3,201 | 3,158 | 3,192 | 791,500 |
| 2026/03/27 | 3,221 | 3,237 | 3,192 | 3,221 | 5,226,300 |
| 2026/03/26 | 3,230 | 3,236 | 3,193 | 3,202 | 3,013,700 |
| 2026/03/25 | 3,240 | 3,241 | 3,195 | 3,213 | 2,135,500 |
| 2026/03/24 | 3,176 | 3,184 | 3,158 | 3,174 | 2,324,100 |
| 2026/03/23 | 3,177 | 3,180 | 3,133 | 3,140 | 2,561,900 |
| 2026/03/19 | 3,235 | 3,246 | 3,177 | 3,177 | 3,133,500 |
| 2026/03/18 | 3,228 | 3,268 | 3,225 | 3,252 | 2,272,000 |
| 2026/03/17 | 3,221 | 3,268 | 3,221 | 3,230 | 2,147,900 |
| 2026/03/16 | 3,271 | 3,278 | 3,234 | 3,234 | 1,771,800 |
| 2026/03/13 | 3,274 | 3,345 | 3,263 | 3,271 | 2,657,500 |
| 2026/03/12 | 3,283 | 3,299 | 3,258 | 3,283 | 2,392,100 |
| 2026/03/11 | 3,304 | 3,330 | 3,291 | 3,305 | 1,700,000 |
| 2026/03/10 | 3,281 | 3,289 | 3,238 | 3,263 | 1,515,600 |
| 2026/03/09 | 3,144 | 3,250 | 3,137 | 3,233 | 2,265,900 |
| 2026/03/06 | 3,230 | 3,254 | 3,202 | 3,233 | 1,968,000 |
| 2026/03/05 | 3,278 | 3,308 | 3,247 | 3,253 | 1,997,200 |
| 2026/03/04 | 3,251 | 3,264 | 3,217 | 3,230 | 1,821,400 |
| 2026/03/03 | 3,333 | 3,335 | 3,282 | 3,300 | 1,680,400 |
| 2026/03/02 | 3,322 | 3,373 | 3,304 | 3,353 | 1,633,400 |
| 2026/02/27 | 3,400 | 3,403 | 3,354 | 3,354 | 2,549,900 |
| 2026/02/26 | 3,325 | 3,366 | 3,322 | 3,360 | 1,188,100 |
| 2026/02/25 | 3,361 | 3,366 | 3,313 | 3,352 | 1,659,500 |
| 2026/02/24 | 3,289 | 3,318 | 3,269 | 3,306 | 1,190,200 |
| 2026/02/20 | 3,352 | 3,352 | 3,277 | 3,279 | 1,705,100 |
| 2026/02/19 | 3,393 | 3,405 | 3,351 | 3,361 | 1,378,000 |
| 2026/02/18 | 3,354 | 3,388 | 3,344 | 3,387 | 1,399,200 |
| 2026/02/17 | 3,318 | 3,346 | 3,313 | 3,318 | 1,088,100 |
| 2026/02/16 | 3,382 | 3,383 | 3,308 | 3,308 | 1,600,600 |
| 2026/02/13 | 3,411 | 3,427 | 3,365 | 3,368 | 2,101,500 |
| 2026/02/12 | 3,420 | 3,448 | 3,403 | 3,413 | 1,824,300 |
| 2026/02/10 | 3,472 | 3,494 | 3,437 | 3,442 | 1,900,700 |
| 2026/02/09 | 3,514 | 3,519 | 3,476 | 3,509 | 2,192,600 |
| 2026/02/06 | 3,500 | 3,528 | 3,476 | 3,515 | 1,918,800 |
| 2026/02/05 | 3,425 | 3,493 | 3,406 | 3,481 | 3,717,200 |
| 2026/02/04 | 3,224 | 3,399 | 3,195 | 3,399 | 5,865,500 |
| 2026/02/03 | 3,157 | 3,202 | 3,148 | 3,195 | 2,122,700 |
| 2026/02/02 | 3,196 | 3,200 | 3,143 | 3,143 | 1,417,300 |
| 2026/01/30 | 3,145 | 3,166 | 3,131 | 3,159 | 1,598,000 |
| 2026/01/29 | 3,101 | 3,132 | 3,073 | 3,129 | 1,481,300 |
| 2026/01/28 | 3,106 | 3,136 | 3,106 | 3,113 | 1,672,100 |
| 2026/01/27 | 3,146 | 3,147 | 3,112 | 3,122 | 1,414,100 |
| 2026/01/26 | 3,163 | 3,170 | 3,123 | 3,159 | 1,580,700 |
| 2026/01/23 | 3,179 | 3,195 | 3,147 | 3,163 | 1,589,900 |
| 2026/01/22 | 3,167 | 3,198 | 3,160 | 3,170 | 1,347,700 |
| 2026/01/21 | 3,155 | 3,176 | 3,138 | 3,160 | 2,326,600 |
| 2026/01/20 | 3,143 | 3,188 | 3,138 | 3,179 | 1,775,000 |
| 2026/01/19 | 3,134 | 3,159 | 3,118 | 3,144 | 1,399,300 |
| 2026/01/16 | 3,133 | 3,147 | 3,106 | 3,133 | 2,233,900 |
| 2026/01/15 | 3,156 | 3,167 | 3,120 | 3,130 | 1,376,600 |
| 2026/01/14 | 3,108 | 3,134 | 3,106 | 3,130 | 1,339,300 |
| 2026/01/13 | 3,123 | 3,144 | 3,101 | 3,124 | 2,238,800 |
| 2026/01/09 | 3,115 | 3,136 | 3,110 | 3,118 | 1,135,400 |
| 2026/01/08 | 3,100 | 3,115 | 3,095 | 3,113 | 1,078,100 |
| 2026/01/07 | 3,097 | 3,121 | 3,079 | 3,114 | 978,600 |
| 2026/01/06 | 3,101 | 3,123 | 3,096 | 3,122 | 1,153,500 |
| 2026/01/05 | 3,128 | 3,139 | 3,101 | 3,101 | 1,483,800 |
| 2025/12/30 | 3,157 | 3,159 | 3,126 | 3,126 | 844,400 |
| 2025/12/29 | 3,145 | 3,156 | 3,130 | 3,148 | 951,200 |
| 2025/12/26 | 3,138 | 3,155 | 3,134 | 3,140 | 1,042,900 |
| 2025/12/25 | 3,119 | 3,135 | 3,115 | 3,130 | 812,700 |
| 2025/12/24 | 3,080 | 3,111 | 3,076 | 3,111 | 947,400 |
| 2025/12/23 | 3,052 | 3,082 | 3,051 | 3,079 | 786,800 |
| 2025/12/22 | 3,088 | 3,092 | 3,048 | 3,051 | 1,046,000 |
| 2025/12/19 | 3,087 | 3,103 | 3,081 | 3,097 | 2,071,300 |
| 2025/12/18 | 3,078 | 3,103 | 3,062 | 3,092 | 1,111,100 |
| 2025/12/17 | 3,038 | 3,060 | 3,026 | 3,047 | 1,372,300 |
| 2025/12/16 | 3,090 | 3,102 | 3,060 | 3,060 | 1,308,100 |
| 2025/12/15 | 3,089 | 3,113 | 3,080 | 3,096 | 1,190,200 |
| 2025/12/12 | 3,010 | 3,060 | 3,010 | 3,060 | 1,551,000 |
| 2025/12/11 | 3,058 | 3,064 | 3,009 | 3,009 | 2,017,800 |
| 2025/12/10 | 3,041 | 3,072 | 3,041 | 3,064 | 1,203,200 |
| 2025/12/09 | 3,050 | 3,059 | 3,037 | 3,054 | 1,194,800 |
| 2025/12/08 | 3,039 | 3,071 | 3,032 | 3,055 | 1,482,600 |
| 2025/12/05 | 3,080 | 3,095 | 3,037 | 3,037 | 1,467,700 |
| 2025/12/04 | 3,063 | 3,107 | 3,059 | 3,097 | 1,160,100 |
| 2025/12/03 | 3,104 | 3,111 | 3,063 | 3,085 | 1,397,500 |
| 2025/12/02 | 3,105 | 3,124 | 3,098 | 3,114 | 1,109,900 |
| 2025/12/01 | 3,103 | 3,108 | 3,077 | 3,095 | 1,516,000 |
| 2025/11/28 | 3,105 | 3,122 | 3,099 | 3,108 | 1,194,900 |
| 2025/11/27 | 3,140 | 3,160 | 3,105 | 3,116 | 1,261,200 |
| 2025/11/26 | 3,158 | 3,183 | 3,146 | 3,170 | 1,500,100 |
| 2025/11/25 | 3,140 | 3,161 | 3,109 | 3,161 | 1,706,300 |
| 2025/11/21 | 3,090 | 3,130 | 3,089 | 3,130 | 3,532,300 |
| 2025/11/20 | 3,040 | 3,085 | 3,035 | 3,076 | 1,642,900 |
| 2025/11/19 | 3,051 | 3,070 | 3,040 | 3,062 | 1,707,500 |
| 2025/11/18 | 3,058 | 3,069 | 3,034 | 3,034 | 1,727,900 |
| 2025/11/17 | 3,062 | 3,070 | 3,013 | 3,040 | 1,720,100 |
| 2025/11/14 | 3,071 | 3,083 | 3,032 | 3,077 | 1,883,100 |
| 2025/11/13 | 3,038 | 3,039 | 3,012 | 3,024 | 1,682,900 |
| 2025/11/12 | 3,020 | 3,060 | 3,014 | 3,024 | 2,584,300 |
| 2025/11/11 | 3,050 | 3,059 | 2,996 | 3,011 | 3,487,300 |
| 2025/11/10 | 3,115 | 3,118 | 3,062 | 3,091 | 2,131,000 |
| 2025/11/07 | 3,060 | 3,092 | 3,055 | 3,092 | 1,867,500 |
| 2025/11/06 | 3,080 | 3,088 | 3,035 | 3,042 | 3,141,900 |
| 2025/11/05 | 3,120 | 3,159 | 3,100 | 3,124 | 3,692,400 |
| 2025/11/04 | 3,188 | 3,191 | 3,132 | 3,159 | 2,297,700 |
| 2025/10/31 | 3,176 | 3,188 | 3,151 | 3,161 | 1,576,400 |
| 2025/10/30 | 3,161 | 3,170 | 3,138 | 3,157 | 2,751,500 |
| 2025/10/29 | 3,230 | 3,230 | 3,168 | 3,170 | 1,088,100 |
| 2025/10/28 | 3,250 | 3,258 | 3,226 | 3,240 | 1,230,600 |
| 2025/10/27 | 3,222 | 3,251 | 3,220 | 3,240 | 1,070,600 |
| 2025/10/24 | 3,234 | 3,250 | 3,214 | 3,221 | 968,100 |
| 2025/10/23 | 3,250 | 3,275 | 3,217 | 3,256 | 1,489,700 |
| 2025/10/22 | 3,196 | 3,245 | 3,195 | 3,245 | 1,442,400 |
| 2025/10/21 | 3,230 | 3,240 | 3,192 | 3,195 | 1,381,800 |
| 2025/10/20 | 3,210 | 3,237 | 3,198 | 3,216 | 1,681,300 |
| 2025/10/17 | 3,177 | 3,200 | 3,165 | 3,200 | 1,838,700 |
| 2025/10/16 | 3,157 | 3,184 | 3,134 | 3,167 | 1,709,400 |
| 2025/10/15 | 3,150 | 3,158 | 3,110 | 3,116 | 1,702,800 |
| 2025/10/14 | 3,088 | 3,133 | 3,061 | 3,133 | 1,970,900 |
| 2025/10/10 | 3,129 | 3,138 | 3,102 | 3,107 | 2,300,900 |
| 2025/10/09 | 3,161 | 3,174 | 3,148 | 3,174 | 1,484,200 |
| 2025/10/08 | 3,210 | 3,225 | 3,170 | 3,181 | 1,488,800 |
| 2025/10/07 | 3,171 | 3,206 | 3,155 | 3,195 | 1,296,000 |
| 2025/10/06 | 3,234 | 3,238 | 3,179 | 3,186 | 1,822,600 |
| 2025/10/03 | 3,102 | 3,184 | 3,102 | 3,179 | 1,640,700 |
| 2025/10/02 | 3,201 | 3,215 | 3,114 | 3,114 | 1,796,600 |
| 2025/10/01 | 3,225 | 3,243 | 3,191 | 3,207 | 1,598,300 |
| 2025/09/30 | 3,257 | 3,263 | 3,231 | 3,243 | 1,574,800 |
| 2025/09/29 | 3,330 | 3,331 | 3,257 | 3,257 | 1,350,500 |
| 2025/09/26 | 3,338 | 3,369 | 3,329 | 3,358 | 1,927,800 |
| 2025/09/25 | 3,350 | 3,353 | 3,325 | 3,328 | 1,257,100 |
| 2025/09/24 | 3,357 | 3,360 | 3,320 | 3,333 | 1,857,400 |
| 2025/09/22 | 3,334 | 3,366 | 3,326 | 3,337 | 1,231,100 |
| 2025/09/19 | 3,350 | 3,391 | 3,330 | 3,366 | 2,492,000 |
| 2025/09/18 | 3,406 | 3,419 | 3,359 | 3,359 | 1,045,900 |
| 2025/09/17 | 3,389 | 3,410 | 3,382 | 3,402 | 1,187,100 |
| 2025/09/16 | 3,353 | 3,398 | 3,350 | 3,386 | 1,345,200 |
| 2025/09/12 | 3,395 | 3,405 | 3,349 | 3,350 | 1,846,800 |
| 2025/09/11 | 3,388 | 3,395 | 3,351 | 3,375 | 1,839,900 |
| 2025/09/10 | 3,393 | 3,425 | 3,392 | 3,417 | 1,247,900 |
| 2025/09/09 | 3,391 | 3,425 | 3,386 | 3,406 | 2,198,100 |
| 2025/09/08 | 3,362 | 3,394 | 3,361 | 3,372 | 1,671,200 |
| 2025/09/05 | 3,377 | 3,386 | 3,352 | 3,359 | 1,402,100 |
| 2025/09/04 | 3,373 | 3,387 | 3,358 | 3,377 | 1,289,900 |
| 2025/09/03 | 3,355 | 3,383 | 3,345 | 3,373 | 1,636,700 |
| 2025/09/02 | 3,347 | 3,358 | 3,324 | 3,349 | 1,196,700 |
| 2025/09/01 | 3,295 | 3,346 | 3,294 | 3,340 | 1,361,700 |
| 2025/08/29 | 3,310 | 3,312 | 3,292 | 3,295 | 1,667,200 |
| 2025/08/28 | 3,306 | 3,339 | 3,297 | 3,329 | 4,256,700 |
| 2025/08/27 | 3,294 | 3,339 | 3,288 | 3,325 | 1,608,900 |
| 2025/08/26 | 3,324 | 3,326 | 3,296 | 3,315 | 3,779,300 |
| 2025/08/25 | 3,325 | 3,342 | 3,305 | 3,329 | 1,878,300 |
| 2025/08/22 | 3,402 | 3,410 | 3,314 | 3,318 | 4,562,500 |