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 |