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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/09/29 | 5,440 | 5,500 | 5,277 | 5,316 | 1,468,100 |
| 2025/09/26 | 5,472 | 5,514 | 5,362 | 5,465 | 2,035,900 |
| 2025/09/25 | 5,357 | 5,546 | 5,330 | 5,462 | 1,804,000 |
| 2025/09/24 | 5,541 | 5,549 | 5,267 | 5,357 | 1,983,300 |
| 2025/09/22 | 5,605 | 5,640 | 5,535 | 5,541 | 923,500 |
| 2025/09/19 | 5,673 | 5,699 | 5,519 | 5,596 | 2,703,300 |
| 2025/09/18 | 5,700 | 5,771 | 5,654 | 5,699 | 1,059,300 |
| 2025/09/17 | 5,700 | 5,757 | 5,632 | 5,703 | 1,053,400 |
| 2025/09/16 | 5,628 | 5,678 | 5,532 | 5,634 | 1,203,600 |
| 2025/09/12 | 5,647 | 5,678 | 5,582 | 5,620 | 859,300 |
| 2025/09/11 | 5,645 | 5,682 | 5,506 | 5,641 | 1,052,500 |
| 2025/09/10 | 5,621 | 5,690 | 5,568 | 5,687 | 1,080,300 |
| 2025/09/09 | 5,447 | 5,620 | 5,438 | 5,616 | 1,202,000 |
| 2025/09/08 | 5,430 | 5,540 | 5,382 | 5,478 | 1,144,700 |
| 2025/09/05 | 5,401 | 5,430 | 5,312 | 5,405 | 706,900 |
| 2025/09/04 | 5,288 | 5,405 | 5,230 | 5,365 | 752,500 |
| 2025/09/03 | 5,308 | 5,383 | 5,236 | 5,300 | 860,800 |
| 2025/09/02 | 5,389 | 5,420 | 5,216 | 5,282 | 1,058,500 |
| 2025/09/01 | 5,335 | 5,371 | 5,274 | 5,356 | 673,400 |
| 2025/08/29 | 5,260 | 5,347 | 5,159 | 5,347 | 1,006,400 |
| 2025/08/28 | 5,296 | 5,330 | 5,189 | 5,281 | 818,100 |
| 2025/08/27 | 5,088 | 5,311 | 5,080 | 5,261 | 1,109,800 |
| 2025/08/26 | 5,268 | 5,295 | 5,070 | 5,143 | 1,015,700 |
| 2025/08/25 | 5,280 | 5,300 | 5,147 | 5,225 | 759,400 |
| 2025/08/22 | 5,200 | 5,275 | 5,110 | 5,268 | 996,400 |
| 2025/08/21 | 5,163 | 5,220 | 5,072 | 5,198 | 918,700 |
| 2025/08/20 | 5,111 | 5,271 | 5,111 | 5,188 | 1,109,600 |
| 2025/08/19 | 5,157 | 5,182 | 5,049 | 5,079 | 971,500 |
| 2025/08/18 | 5,232 | 5,255 | 5,080 | 5,157 | 1,215,400 |
| 2025/08/15 | 5,288 | 5,379 | 5,230 | 5,248 | 1,281,300 |
| 2025/08/14 | 5,150 | 5,292 | 5,055 | 5,284 | 1,527,100 |
| 2025/08/13 | 5,141 | 5,255 | 5,061 | 5,205 | 2,097,500 |
| 2025/08/12 | 5,111 | 5,231 | 5,091 | 5,138 | 1,582,300 |
| 2025/08/08 | 4,897 | 5,116 | 4,873 | 5,073 | 2,163,200 |
| 2025/08/07 | 4,622 | 4,919 | 4,585 | 4,911 | 2,124,900 |
| 2025/08/06 | 4,497 | 4,730 | 4,487 | 4,580 | 2,156,300 |
| 2025/08/05 | 4,461 | 4,501 | 4,381 | 4,475 | 1,085,600 |
| 2025/08/04 | 4,166 | 4,506 | 4,153 | 4,456 | 1,765,200 |
| 2025/08/01 | 4,232 | 4,347 | 4,110 | 4,263 | 1,828,100 |
| 2025/07/31 | 4,156 | 4,268 | 4,156 | 4,232 | 1,344,200 |
| 2025/07/30 | 4,149 | 4,210 | 4,126 | 4,185 | 1,277,200 |
| 2025/07/29 | 4,075 | 4,125 | 4,039 | 4,100 | 1,012,900 |
| 2025/07/28 | 4,140 | 4,163 | 4,057 | 4,089 | 1,381,300 |
| 2025/07/25 | 4,376 | 4,409 | 4,134 | 4,166 | 1,802,600 |
| 2025/07/24 | 4,296 | 4,459 | 4,295 | 4,379 | 1,601,800 |
| 2025/07/23 | 4,159 | 4,340 | 4,155 | 4,287 | 1,855,400 |
| 2025/07/22 | 4,125 | 4,149 | 4,080 | 4,143 | 1,298,000 |
| 2025/07/18 | 4,237 | 4,262 | 4,138 | 4,162 | 1,341,900 |
| 2025/07/17 | 4,228 | 4,284 | 4,173 | 4,202 | 1,509,700 |
| 2025/07/16 | 4,170 | 4,343 | 4,135 | 4,212 | 2,026,700 |
| 2025/07/15 | 4,228 | 4,249 | 4,091 | 4,157 | 2,024,800 |
| 2025/07/14 | 4,356 | 4,372 | 4,198 | 4,219 | 1,993,600 |
| 2025/07/11 | 4,558 | 4,604 | 4,358 | 4,365 | 2,015,100 |
| 2025/07/10 | 4,697 | 4,740 | 4,522 | 4,569 | 1,965,800 |
| 2025/07/09 | 4,945 | 4,962 | 4,617 | 4,635 | 2,346,000 |
| 2025/07/08 | 5,010 | 5,053 | 4,945 | 4,997 | 1,219,200 |
| 2025/07/07 | 4,990 | 5,008 | 4,911 | 4,998 | 1,110,600 |
| 2025/07/04 | 4,990 | 5,037 | 4,960 | 4,980 | 1,093,700 |
| 2025/07/03 | 5,130 | 5,207 | 4,931 | 4,966 | 1,866,700 |
| 2025/07/02 | 5,195 | 5,233 | 5,125 | 5,125 | 1,553,200 |
| 2025/07/01 | 5,093 | 5,230 | 5,089 | 5,187 | 1,659,400 |
| 2025/06/30 | 5,001 | 5,182 | 4,991 | 5,166 | 2,036,600 |
| 2025/06/27 | 4,950 | 5,043 | 4,908 | 4,982 | 1,694,400 |
| 2025/06/26 | 4,897 | 4,971 | 4,840 | 4,916 | 1,446,400 |
| 2025/06/25 | 4,819 | 4,915 | 4,765 | 4,870 | 1,502,700 |
| 2025/06/24 | 4,724 | 4,828 | 4,645 | 4,788 | 1,283,100 |
| 2025/06/23 | 4,540 | 4,743 | 4,540 | 4,715 | 1,603,600 |
| 2025/06/20 | 4,560 | 4,607 | 4,481 | 4,518 | 1,856,800 |
| 2025/06/19 | 4,527 | 4,605 | 4,505 | 4,584 | 1,396,400 |
| 2025/06/18 | 4,544 | 4,579 | 4,390 | 4,495 | 1,542,300 |
| 2025/06/17 | 4,325 | 4,539 | 4,324 | 4,525 | 1,613,400 |
| 2025/06/16 | 4,200 | 4,318 | 4,200 | 4,305 | 1,259,400 |
| 2025/06/13 | 4,078 | 4,190 | 4,070 | 4,181 | 1,069,400 |
| 2025/06/12 | 4,027 | 4,079 | 4,011 | 4,062 | 759,100 |
| 2025/06/11 | 4,100 | 4,122 | 4,029 | 4,040 | 998,000 |
| 2025/06/10 | 4,099 | 4,209 | 4,056 | 4,136 | 1,119,500 |
| 2025/06/09 | 4,170 | 4,212 | 4,095 | 4,114 | 889,500 |
| 2025/06/06 | 4,068 | 4,171 | 4,067 | 4,151 | 1,353,300 |
| 2025/06/05 | 3,925 | 4,032 | 3,916 | 3,998 | 1,110,200 |
| 2025/06/04 | 3,877 | 3,959 | 3,875 | 3,900 | 951,400 |
| 2025/06/03 | 3,801 | 3,877 | 3,772 | 3,868 | 883,200 |
| 2025/06/02 | 3,815 | 3,854 | 3,801 | 3,834 | 745,800 |
| 2025/05/30 | 3,658 | 3,835 | 3,655 | 3,815 | 1,520,500 |
| 2025/05/29 | 3,676 | 3,736 | 3,675 | 3,700 | 776,100 |
| 2025/05/28 | 3,700 | 3,760 | 3,676 | 3,718 | 846,700 |
| 2025/05/27 | 3,750 | 3,765 | 3,692 | 3,696 | 650,100 |
| 2025/05/26 | 3,779 | 3,798 | 3,721 | 3,757 | 885,300 |
| 2025/05/23 | 3,733 | 3,760 | 3,688 | 3,728 | 1,075,600 |
| 2025/05/22 | 3,545 | 3,792 | 3,545 | 3,733 | 1,820,600 |
| 2025/05/21 | 3,482 | 3,578 | 3,480 | 3,544 | 851,000 |
| 2025/05/20 | 3,550 | 3,588 | 3,458 | 3,477 | 857,400 |
| 2025/05/19 | 3,450 | 3,536 | 3,423 | 3,525 | 846,800 |