西武ホールディングス(9024)の株価時系列情報
西武ホールディングス(9024)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 |
|---|---|---|---|---|---|
| 2026/07/31 | 3,409 | 3,674 | 3,403 | 3,562 | 2,937,800 |
| 2026/07/30 | 3,715 | 3,776 | 3,608 | 3,619 | 1,274,200 |
| 2026/07/29 | 3,722 | 3,783 | 3,586 | 3,761 | 1,427,600 |
| 2026/07/28 | 3,655 | 3,746 | 3,619 | 3,713 | 1,439,700 |
| 2026/07/27 | 3,603 | 3,687 | 3,570 | 3,665 | 1,313,100 |
| 2026/07/24 | 3,490 | 3,597 | 3,461 | 3,560 | 2,121,100 |
| 2026/07/23 | 3,502 | 3,551 | 3,483 | 3,530 | 1,768,700 |
| 2026/07/22 | 3,520 | 3,550 | 3,467 | 3,540 | 2,284,000 |
| 2026/07/21 | 3,600 | 3,675 | 3,574 | 3,574 | 1,749,700 |
| 2026/07/17 | 3,601 | 3,705 | 3,599 | 3,619 | 2,221,100 |
| 2026/07/16 | 3,548 | 3,673 | 3,548 | 3,600 | 1,220,200 |
| 2026/07/15 | 3,620 | 3,639 | 3,511 | 3,542 | 1,776,700 |
| 2026/07/14 | 3,554 | 3,625 | 3,513 | 3,599 | 1,064,300 |
| 2026/07/13 | 3,540 | 3,577 | 3,494 | 3,554 | 1,256,400 |
| 2026/07/10 | 3,433 | 3,543 | 3,418 | 3,525 | 1,853,200 |
| 2026/07/09 | 3,530 | 3,579 | 3,458 | 3,473 | 2,994,500 |
| 2026/07/08 | 3,550 | 3,623 | 3,522 | 3,600 | 1,513,000 |
| 2026/07/07 | 3,545 | 3,589 | 3,498 | 3,574 | 2,151,600 |
| 2026/07/06 | 3,459 | 3,590 | 3,427 | 3,590 | 2,066,800 |
| 2026/07/03 | 3,350 | 3,410 | 3,329 | 3,402 | 1,613,600 |
| 2026/07/02 | 3,201 | 3,333 | 3,187 | 3,280 | 1,745,200 |
| 2026/07/01 | 3,173 | 3,197 | 3,110 | 3,169 | 2,496,200 |
| 2026/06/30 | 3,173 | 3,272 | 3,152 | 3,173 | 2,602,900 |
| 2026/06/29 | 3,030 | 3,171 | 3,013 | 3,171 | 2,103,400 |
| 2026/06/26 | 3,024 | 3,053 | 2,957 | 2,994 | 2,906,600 |
| 2026/06/25 | 2,926 | 3,060 | 2,881 | 3,018 | 2,042,800 |
| 2026/06/24 | 2,985 | 3,020 | 2,873 | 2,886 | 2,092,800 |
| 2026/06/23 | 2,966 | 3,050 | 2,943 | 2,972 | 1,777,000 |
| 2026/06/22 | 2,970 | 3,065 | 2,957 | 3,036 | 1,517,600 |
| 2026/06/19 | 2,937 | 3,037 | 2,923 | 2,987 | 3,035,200 |
| 2026/06/18 | 3,062 | 3,092 | 2,959 | 2,987 | 2,256,200 |
| 2026/06/17 | 3,092 | 3,154 | 3,038 | 3,039 | 3,117,200 |
| 2026/06/16 | 3,010 | 3,113 | 2,974 | 3,092 | 2,417,900 |
| 2026/06/15 | 3,044 | 3,072 | 2,982 | 3,035 | 1,986,700 |
| 2026/06/12 | 2,947 | 3,027 | 2,915 | 2,994 | 1,769,700 |
| 2026/06/11 | 2,903 | 2,976 | 2,851 | 2,933 | 2,778,800 |
| 2026/06/10 | 2,850 | 2,905 | 2,778 | 2,856 | 2,431,400 |
| 2026/06/09 | 2,707 | 2,830 | 2,688 | 2,826 | 3,140,000 |
| 2026/06/08 | 2,751 | 2,817 | 2,630 | 2,657 | 2,243,900 |
| 2026/06/05 | 2,700 | 2,722 | 2,645 | 2,656 | 2,702,100 |
| 2026/06/04 | 2,600 | 2,674 | 2,580 | 2,650 | 2,863,500 |
| 2026/06/03 | 2,710 | 2,737 | 2,591 | 2,722 | 3,459,700 |
| 2026/06/02 | 2,803 | 2,852 | 2,766 | 2,798 | 2,540,900 |
| 2026/06/01 | 2,801 | 2,824 | 2,723 | 2,787 | 2,890,000 |
| 2026/05/29 | 2,794 | 2,875 | 2,791 | 2,820 | 3,755,100 |
| 2026/05/28 | 2,910 | 2,918 | 2,799 | 2,831 | 2,616,200 |
| 2026/05/27 | 2,908 | 2,929 | 2,827 | 2,877 | 2,394,300 |
| 2026/05/26 | 3,041 | 3,126 | 2,917 | 2,937 | 2,471,500 |
| 2026/05/25 | 3,000 | 3,025 | 2,922 | 2,943 | 1,569,700 |
| 2026/05/22 | 2,866 | 3,020 | 2,832 | 2,979 | 3,073,000 |
| 2026/05/21 | 2,981 | 3,041 | 2,910 | 2,952 | 2,800,300 |
| 2026/05/20 | 3,082 | 3,082 | 2,972 | 2,979 | 3,175,100 |
| 2026/05/19 | 3,185 | 3,188 | 3,070 | 3,138 | 2,523,600 |
| 2026/05/18 | 3,408 | 3,437 | 3,130 | 3,130 | 3,487,500 |
| 2026/05/15 | 3,283 | 3,478 | 3,178 | 3,414 | 4,871,200 |
| 2026/05/14 | 3,722 | 3,800 | 3,470 | 3,493 | 2,388,400 |
| 2026/05/13 | 3,779 | 3,809 | 3,738 | 3,759 | 1,118,500 |
| 2026/05/12 | 3,900 | 3,943 | 3,758 | 3,777 | 1,212,100 |
| 2026/05/11 | 3,977 | 4,035 | 3,924 | 3,945 | 1,131,600 |
| 2026/05/08 | 4,164 | 4,181 | 3,994 | 4,022 | 1,546,600 |
| 2026/05/07 | 3,924 | 4,223 | 3,907 | 4,195 | 2,679,500 |
| 2026/05/01 | 3,752 | 3,889 | 3,708 | 3,836 | 1,268,000 |
| 2026/04/30 | 3,800 | 3,834 | 3,658 | 3,682 | 1,433,800 |
| 2026/04/28 | 3,849 | 3,948 | 3,803 | 3,893 | 889,500 |
| 2026/04/27 | 3,743 | 3,876 | 3,732 | 3,845 | 775,400 |
| 2026/04/24 | 3,850 | 3,867 | 3,707 | 3,755 | 953,900 |
| 2026/04/23 | 3,940 | 3,980 | 3,687 | 3,780 | 1,334,500 |
| 2026/04/22 | 4,036 | 4,059 | 3,999 | 3,999 | 657,100 |
| 2026/04/21 | 4,060 | 4,093 | 3,981 | 4,042 | 773,900 |
| 2026/04/20 | 4,114 | 4,130 | 4,024 | 4,040 | 494,900 |
| 2026/04/17 | 4,169 | 4,201 | 4,106 | 4,110 | 930,000 |
| 2026/04/16 | 4,044 | 4,097 | 4,020 | 4,089 | 766,100 |
| 2026/04/15 | 3,990 | 4,058 | 3,988 | 4,048 | 889,000 |
| 2026/04/14 | 4,067 | 4,090 | 3,962 | 3,987 | 1,042,300 |
| 2026/04/13 | 4,140 | 4,198 | 4,083 | 4,091 | 692,500 |
| 2026/04/10 | 4,320 | 4,334 | 4,115 | 4,143 | 1,125,400 |
| 2026/04/09 | 4,497 | 4,522 | 4,327 | 4,327 | 791,900 |
| 2026/04/08 | 4,506 | 4,557 | 4,454 | 4,457 | 997,900 |
| 2026/04/07 | 4,399 | 4,464 | 4,322 | 4,324 | 586,500 |
| 2026/04/06 | 4,500 | 4,501 | 4,385 | 4,385 | 515,300 |
| 2026/04/03 | 4,559 | 4,575 | 4,463 | 4,500 | 566,900 |
| 2026/03/27 | 4,268 | 4,380 | 4,255 | 4,380 | 1,829,900 |
| 2026/03/26 | 4,271 | 4,295 | 4,210 | 4,239 | 842,100 |
| 2026/03/25 | 4,210 | 4,288 | 4,200 | 4,288 | 1,167,900 |
| 2026/03/24 | 4,213 | 4,250 | 4,147 | 4,157 | 709,700 |
| 2026/03/23 | 4,107 | 4,244 | 4,102 | 4,143 | 1,059,800 |
| 2026/03/19 | 4,371 | 4,434 | 4,280 | 4,280 | 1,303,700 |
| 2026/03/18 | 4,254 | 4,395 | 4,254 | 4,388 | 920,100 |
| 2026/03/17 | 4,183 | 4,297 | 4,183 | 4,290 | 734,000 |
| 2026/03/16 | 4,160 | 4,220 | 4,140 | 4,184 | 665,500 |
| 2026/03/13 | 4,130 | 4,279 | 4,130 | 4,154 | 970,500 |
| 2026/03/12 | 4,179 | 4,315 | 4,160 | 4,170 | 962,700 |
| 2026/03/11 | 4,160 | 4,225 | 4,154 | 4,179 | 685,600 |
| 2026/03/10 | 4,199 | 4,274 | 4,105 | 4,115 | 1,032,500 |
| 2026/03/09 | 4,075 | 4,147 | 4,042 | 4,129 | 934,700 |
| 2026/03/06 | 4,346 | 4,360 | 4,202 | 4,222 | 1,085,400 |
| 2026/03/05 | 4,535 | 4,580 | 4,345 | 4,376 | 1,249,400 |
| 2026/03/04 | 4,618 | 4,630 | 4,470 | 4,504 | 1,354,900 |
| 2026/03/03 | 4,600 | 4,649 | 4,531 | 4,600 | 1,085,700 |
| 2026/03/02 | 4,570 | 4,640 | 4,491 | 4,600 | 1,058,000 |
| 2026/02/27 | 4,638 | 4,643 | 4,528 | 4,640 | 2,452,300 |
| 2026/02/26 | 4,626 | 4,659 | 4,581 | 4,605 | 2,331,600 |
| 2026/02/25 | 4,600 | 4,647 | 4,578 | 4,589 | 960,200 |
| 2026/02/24 | 4,600 | 4,618 | 4,526 | 4,592 | 993,100 |
| 2026/02/20 | 4,630 | 4,674 | 4,577 | 4,629 | 825,200 |
| 2026/02/19 | 4,597 | 4,707 | 4,562 | 4,684 | 1,064,500 |
| 2026/02/18 | 4,595 | 4,775 | 4,562 | 4,600 | 1,366,200 |
| 2026/02/17 | 4,461 | 4,491 | 4,405 | 4,462 | 741,700 |
| 2026/02/16 | 4,491 | 4,584 | 4,311 | 4,404 | 949,700 |
| 2026/02/13 | 4,480 | 4,575 | 4,432 | 4,457 | 1,184,900 |
| 2026/02/12 | 4,442 | 4,610 | 4,362 | 4,500 | 1,602,800 |
| 2026/02/10 | 4,389 | 4,393 | 4,329 | 4,354 | 680,000 |
| 2026/02/09 | 4,453 | 4,460 | 4,336 | 4,389 | 710,500 |
| 2026/02/06 | 4,402 | 4,422 | 4,310 | 4,387 | 996,900 |
| 2026/02/05 | 4,359 | 4,436 | 4,318 | 4,404 | 1,285,000 |
| 2026/02/04 | 4,128 | 4,289 | 4,087 | 4,289 | 984,900 |
| 2026/02/03 | 4,148 | 4,181 | 4,109 | 4,137 | 1,009,400 |
| 2026/02/02 | 4,235 | 4,235 | 4,121 | 4,136 | 881,100 |
| 2026/01/30 | 4,120 | 4,122 | 4,052 | 4,095 | 740,500 |
| 2026/01/29 | 4,005 | 4,077 | 3,967 | 4,070 | 848,000 |
| 2026/01/28 | 4,051 | 4,078 | 4,027 | 4,048 | 685,200 |
| 2026/01/27 | 4,150 | 4,157 | 4,054 | 4,059 | 791,600 |
| 2026/01/26 | 4,074 | 4,130 | 4,060 | 4,099 | 707,900 |
| 2026/01/23 | 4,181 | 4,218 | 4,089 | 4,096 | 847,300 |
| 2026/01/22 | 4,252 | 4,284 | 4,170 | 4,170 | 877,200 |
| 2026/01/21 | 4,330 | 4,338 | 4,228 | 4,243 | 988,800 |
| 2026/01/20 | 4,260 | 4,382 | 4,243 | 4,312 | 811,500 |
| 2026/01/19 | 4,172 | 4,293 | 4,147 | 4,235 | 776,000 |
| 2026/01/16 | 4,210 | 4,235 | 4,124 | 4,162 | 915,900 |
| 2026/01/15 | 4,300 | 4,358 | 4,208 | 4,228 | 1,050,000 |
| 2026/01/14 | 4,225 | 4,275 | 4,193 | 4,218 | 753,500 |
| 2026/01/13 | 4,240 | 4,268 | 4,209 | 4,241 | 1,142,400 |
| 2026/01/09 | 4,323 | 4,342 | 4,242 | 4,252 | 1,042,300 |
| 2026/01/08 | 4,426 | 4,448 | 4,334 | 4,334 | 1,073,700 |
| 2026/01/07 | 4,380 | 4,466 | 4,341 | 4,426 | 861,400 |
| 2026/01/06 | 4,354 | 4,464 | 4,352 | 4,438 | 1,076,900 |
| 2026/01/05 | 4,330 | 4,416 | 4,240 | 4,351 | 1,203,500 |
| 2025/12/30 | 4,310 | 4,359 | 4,284 | 4,304 | 885,000 |
| 2025/12/29 | 4,392 | 4,401 | 4,304 | 4,312 | 586,600 |
| 2025/12/26 | 4,400 | 4,454 | 4,376 | 4,395 | 657,300 |
| 2025/12/25 | 4,325 | 4,456 | 4,314 | 4,400 | 841,300 |
| 2025/12/24 | 4,280 | 4,325 | 4,264 | 4,298 | 761,600 |
| 2025/12/23 | 4,327 | 4,339 | 4,259 | 4,270 | 1,631,300 |
| 2025/12/22 | 4,671 | 4,671 | 4,325 | 4,333 | 1,686,900 |
| 2025/12/19 | 4,516 | 4,733 | 4,512 | 4,683 | 2,331,400 |
| 2025/12/18 | 4,568 | 4,609 | 4,537 | 4,544 | 982,400 |
| 2025/12/17 | 4,580 | 4,600 | 4,468 | 4,525 | 1,162,900 |
| 2025/12/16 | 4,700 | 4,765 | 4,588 | 4,588 | 1,306,700 |
| 2025/12/15 | 4,744 | 4,814 | 4,680 | 4,742 | 762,300 |
| 2025/12/12 | 4,685 | 4,703 | 4,604 | 4,697 | 1,695,300 |
| 2025/12/11 | 4,780 | 4,813 | 4,637 | 4,656 | 1,273,000 |
| 2025/12/10 | 4,800 | 4,884 | 4,777 | 4,814 | 939,800 |
| 2025/12/09 | 4,900 | 4,940 | 4,806 | 4,833 | 947,400 |
| 2025/12/08 | 4,937 | 4,989 | 4,848 | 4,873 | 1,112,800 |
| 2025/12/05 | 4,890 | 4,954 | 4,845 | 4,931 | 1,127,500 |
| 2025/12/04 | 4,894 | 4,978 | 4,862 | 4,888 | 1,017,800 |
| 2025/12/03 | 5,020 | 5,044 | 4,856 | 4,865 | 1,489,700 |
| 2025/12/02 | 4,900 | 4,935 | 4,837 | 4,900 | 1,463,000 |
| 2025/12/01 | 4,837 | 4,910 | 4,786 | 4,843 | 1,345,800 |
| 2025/11/28 | 4,882 | 4,895 | 4,738 | 4,849 | 1,552,100 |
| 2025/11/27 | 4,944 | 4,950 | 4,848 | 4,889 | 1,020,900 |
| 2025/11/26 | 5,044 | 5,063 | 4,883 | 4,942 | 1,318,300 |
| 2025/11/25 | 5,028 | 5,082 | 4,895 | 4,930 | 2,493,800 |
| 2025/11/21 | 4,775 | 4,888 | 4,720 | 4,888 | 15,313,400 |
| 2025/11/20 | 4,961 | 4,961 | 4,761 | 4,770 | 1,747,600 |
| 2025/11/19 | 4,827 | 4,899 | 4,783 | 4,803 | 1,314,300 |
| 2025/11/18 | 4,836 | 4,942 | 4,785 | 4,810 | 1,576,500 |
| 2025/11/17 | 4,938 | 4,945 | 4,740 | 4,815 | 2,193,700 |
| 2025/11/14 | 4,970 | 5,117 | 4,919 | 5,066 | 2,034,100 |
| 2025/11/13 | 5,221 | 5,411 | 5,036 | 5,105 | 3,657,500 |
| 2025/11/12 | 5,217 | 5,311 | 5,121 | 5,167 | 1,549,000 |
| 2025/11/11 | 5,201 | 5,258 | 5,159 | 5,217 | 1,166,900 |
| 2025/11/10 | 5,253 | 5,291 | 5,113 | 5,221 | 1,157,400 |
| 2025/11/07 | 5,278 | 5,307 | 5,187 | 5,235 | 1,231,200 |
| 2025/11/06 | 5,422 | 5,487 | 5,202 | 5,285 | 1,950,300 |
| 2025/11/05 | 5,459 | 5,493 | 5,375 | 5,490 | 1,541,100 |
| 2025/11/04 | 5,445 | 5,487 | 5,304 | 5,413 | 1,209,600 |
| 2025/10/31 | 5,400 | 5,507 | 5,359 | 5,421 | 1,014,300 |
| 2025/10/30 | 5,333 | 5,382 | 5,293 | 5,350 | 911,200 |
| 2025/10/29 | 5,403 | 5,419 | 5,295 | 5,333 | 927,500 |
| 2025/10/28 | 5,492 | 5,520 | 5,345 | 5,400 | 1,104,900 |
| 2025/10/27 | 5,474 | 5,520 | 5,402 | 5,437 | 987,000 |
| 2025/10/24 | 5,392 | 5,473 | 5,356 | 5,407 | 1,015,800 |
| 2025/10/23 | 5,425 | 5,456 | 5,362 | 5,362 | 870,300 |
| 2025/10/22 | 5,500 | 5,510 | 5,442 | 5,447 | 938,700 |
| 2025/10/21 | 5,551 | 5,625 | 5,484 | 5,513 | 947,300 |
| 2025/10/20 | 5,565 | 5,597 | 5,473 | 5,540 | 824,700 |
| 2025/10/17 | 5,470 | 5,623 | 5,459 | 5,546 | 1,165,300 |
| 2025/10/16 | 5,555 | 5,617 | 5,430 | 5,470 | 841,700 |
| 2025/10/15 | 5,582 | 5,608 | 5,510 | 5,532 | 837,200 |
| 2025/10/14 | 5,610 | 5,672 | 5,564 | 5,582 | 1,141,500 |
| 2025/10/10 | 5,615 | 5,705 | 5,581 | 5,647 | 1,099,800 |
| 2025/10/09 | 5,700 | 5,732 | 5,597 | 5,647 | 1,003,600 |
| 2025/10/08 | 5,704 | 5,796 | 5,666 | 5,700 | 1,167,700 |
| 2025/10/07 | 5,828 | 5,871 | 5,694 | 5,742 | 1,036,700 |
| 2025/10/06 | 5,577 | 5,796 | 5,564 | 5,771 | 1,897,700 |
| 2025/10/03 | 5,423 | 5,515 | 5,400 | 5,477 | 839,100 |
| 2025/10/02 | 5,501 | 5,558 | 5,342 | 5,397 | 1,539,200 |
| 2025/10/01 | 5,319 | 5,549 | 5,299 | 5,515 | 1,593,800 |
| 2025/09/30 | 5,388 | 5,399 | 5,286 | 5,353 | 1,019,500 |