日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/18 2,530 2,550 2,504 2,513 993,100
2024/04/17 2,502 2,556 2,471 2,506 1,205,100
2024/04/16 2,547 2,561 2,494 2,520 1,399,000
2024/04/15 2,560 2,606 2,551 2,572 1,225,600
2024/04/12 2,530 2,565 2,516 2,554 1,099,800
2024/04/11 2,492 2,538 2,481 2,523 954,900
2024/04/10 2,506 2,549 2,494 2,515 876,900
2024/04/09 2,503 2,525 2,470 2,497 1,067,100
2024/04/08 2,481 2,535 2,450 2,483 1,589,500
2024/04/05 2,390 2,493 2,379 2,481 1,501,400
2024/04/04 2,396 2,420 2,377 2,400 851,000
2024/04/03 2,375 2,403 2,364 2,380 908,300
2024/04/02 2,397 2,411 2,351 2,374 1,023,000
2024/04/01 2,433 2,438 2,373 2,373 1,053,700
2024/03/29 2,386 2,437 2,370 2,423 1,096,400
2024/03/28 2,400 2,417 2,344 2,363 2,116,600
2024/03/27 2,387 2,441 2,382 2,408 3,321,300
2024/03/26 2,373 2,421 2,354 2,383 2,016,200
2024/03/25 2,313 2,404 2,303 2,396 2,605,200
2024/03/22 2,267 2,302 2,265 2,285 920,700
2024/03/21 2,304 2,315 2,243 2,272 1,311,400
2024/03/19 2,223 2,302 2,218 2,292 1,157,700
2024/03/18 2,194 2,233 2,191 2,224 1,539,800
2024/03/15 2,141 2,180 2,141 2,169 1,074,900
2024/03/14 2,170 2,170 2,122 2,160 957,300
2024/03/13 2,160 2,170 2,127 2,146 634,500
2024/03/12 2,158 2,159 2,114 2,153 1,022,300
2024/03/11 2,163 2,191 2,136 2,167 1,083,400
2024/03/08 2,169 2,195 2,143 2,183 1,003,200
2024/03/07 2,178 2,208 2,170 2,188 1,062,400
2024/03/06 2,151 2,183 2,141 2,151 719,300
2024/03/05 2,165 2,181 2,146 2,164 956,200
2024/03/04 2,147 2,159 2,124 2,143 1,091,300
2024/03/01 2,160 2,193 2,142 2,170 705,900
2024/02/29 2,150 2,170 2,119 2,164 1,421,200
2024/02/28 2,149 2,180 2,140 2,152 1,070,600
2024/02/27 2,170 2,180 2,110 2,120 1,206,400
2024/02/26 2,173 2,192 2,166 2,170 841,100
2024/02/22 2,151 2,183 2,146 2,161 738,200
2024/02/21 2,166 2,176 2,153 2,162 647,400
2024/02/20 2,170 2,190 2,132 2,162 959,100
2024/02/19 2,132 2,173 2,126 2,170 600,300
2024/02/16 2,141 2,157 2,126 2,143 626,400
2024/02/15 2,140 2,140 2,100 2,130 1,009,900
2024/02/14 2,172 2,182 2,102 2,140 880,600
2024/02/13 2,135 2,193 2,107 2,175 1,030,100
2024/02/09 2,163 2,206 2,111 2,129 1,683,700
2024/02/08 2,129 2,142 2,101 2,133 1,075,900
2024/02/07 2,121 2,128 2,089 2,120 1,085,000
2024/02/06 2,124 2,157 2,116 2,123 1,125,500
2024/02/05 2,136 2,145 2,109 2,129 1,193,300
2024/02/02 2,090 2,142 2,080 2,121 1,175,600
2024/02/01 2,100 2,119 2,078 2,081 889,500
2024/01/31 2,067 2,093 2,057 2,091 586,400
2024/01/30 2,085 2,095 2,073 2,073 702,200
2024/01/29 2,055 2,087 2,051 2,079 571,600
2024/01/26 2,075 2,075 2,048 2,050 710,000
2024/01/25 2,050 2,084 2,047 2,075 795,900
2024/01/24 2,036 2,052 2,015 2,050 997,000
2024/01/23 2,100 2,106 2,047 2,052 1,477,500
2024/01/22 2,054 2,097 2,040 2,096 2,166,800
2024/01/19 2,063 2,072 2,041 2,051 2,096,500
2024/01/18 2,090 2,090 2,046 2,055 1,613,500
2024/01/17 2,101 2,127 2,088 2,088 1,204,700
2024/01/16 2,093 2,129 2,087 2,100 1,564,400
2024/01/15 2,082 2,097 2,049 2,091 809,900
2024/01/12 2,070 2,085 2,048 2,068 872,700
2024/01/11 2,059 2,087 2,048 2,066 1,586,600
2024/01/10 2,021 2,078 2,019 2,059 1,479,600
2024/01/09 1,995 2,015 1,970 2,013 1,161,700
2024/01/05 1,960 2,002 1,946 1,992 1,048,400
2024/01/04 1,933 1,970 1,914 1,952 953,700
2023/12/29 1,920 1,968 1,919 1,957 788,000
2023/12/28 1,905 1,926 1,903 1,926 647,500
2023/12/27 1,920 1,927 1,896 1,923 930,200
2023/12/26 1,931 1,933 1,901 1,915 694,700
2023/12/25 1,930 1,932 1,918 1,929 390,600
2023/12/22 1,918 1,934 1,907 1,914 690,600
2023/12/21 1,911 1,927 1,891 1,917 859,600
2023/12/20 1,900 1,913 1,880 1,910 1,073,800
2023/12/19 1,920 1,921 1,876 1,899 1,801,700
2023/12/18 1,942 1,952 1,902 1,909 1,485,100
2023/12/15 1,956 1,963 1,930 1,942 2,345,300
2023/12/14 1,985 2,000 1,924 1,951 1,917,800
2023/12/13 1,991 2,029 1,948 1,973 2,492,400
2023/12/12 1,992 2,008 1,975 1,991 1,747,900
2023/12/11 1,959 1,997 1,945 1,990 1,688,800
2023/12/08 1,945 1,956 1,925 1,941 1,512,400
2023/12/07 1,887 1,955 1,886 1,933 2,243,700
2023/12/06 1,876 1,940 1,873 1,927 1,903,200
2023/12/05 1,838 1,903 1,829 1,893 2,680,400
2023/12/04 1,792 1,843 1,790 1,824 1,280,600
2023/12/01 1,801 1,809 1,791 1,800 810,800
2023/11/30 1,775 1,786 1,742 1,785 1,195,600
2023/11/29 1,775 1,805 1,768 1,786 1,144,200
2023/11/28 1,766 1,789 1,749 1,789 1,756,000
2023/11/27 1,778 1,778 1,723 1,753 2,748,000
2023/11/24 1,825 1,850 1,781 1,784 3,079,700
2023/11/22 1,784 1,846 1,771 1,822 4,455,400
2023/11/21 1,706 1,770 1,704 1,760 2,994,100
2023/11/20 1,637 1,706 1,635 1,696 3,544,100
2023/11/17 1,567 1,639 1,558 1,637 4,472,300
2023/11/16 1,565 1,572 1,538 1,543 1,143,700
2023/11/15 1,565 1,582 1,555 1,568 2,045,500
2023/11/14 1,519 1,563 1,507 1,558 2,696,600
2023/11/13 1,508 1,512 1,497 1,510 1,112,900
2023/11/10 1,494 1,514 1,482 1,513 1,312,600
2023/11/09 1,480 1,505 1,468 1,504 1,295,800
2023/11/08 1,485 1,493 1,478 1,488 1,263,500
2023/11/07 1,500 1,501 1,470 1,484 1,639,500
2023/11/06 1,513 1,514 1,491 1,500 1,613,000
2023/11/02 1,490 1,505 1,484 1,498 1,515,600
2023/11/01 1,482 1,486 1,472 1,482 1,165,500
2023/10/31 1,468 1,477 1,456 1,470 1,135,000
2023/10/30 1,453 1,474 1,445 1,466 1,708,100
2023/10/27 1,453 1,465 1,446 1,465 708,400
2023/10/26 1,444 1,453 1,434 1,447 1,025,600
2023/10/25 1,444 1,461 1,440 1,447 1,106,400
2023/10/24 1,411 1,454 1,408 1,449 1,284,000
2023/10/23 1,430 1,435 1,418 1,421 1,157,500
2023/10/20 1,427 1,438 1,419 1,427 1,490,300
2023/10/19 1,404 1,444 1,404 1,437 2,197,200
2023/10/18 1,386 1,408 1,376 1,404 1,115,300
2023/10/17 1,391 1,397 1,367 1,375 1,028,000
2023/10/16 1,398 1,399 1,365 1,371 1,637,000
2023/10/13 1,397 1,406 1,396 1,398 893,200
2023/10/12 1,415 1,417 1,395 1,408 1,174,200
2023/10/11 1,417 1,427 1,408 1,411 886,700
2023/10/10 1,416 1,418 1,406 1,414 1,031,400
2023/10/06 1,406 1,417 1,400 1,403 841,700
2023/10/05 1,371 1,399 1,361 1,396 1,354,000
2023/10/04 1,392 1,411 1,367 1,369 2,020,600
2023/10/03 1,426 1,433 1,394 1,396 1,690,000
2023/10/02 1,444 1,462 1,424 1,425 1,488,300
2023/09/29 1,456 1,488 1,432 1,439 2,613,900
2023/09/28 1,450 1,457 1,415 1,426 3,042,100
2023/09/27 1,472 1,480 1,458 1,476 4,190,400
2023/09/26 1,490 1,497 1,477 1,482 2,294,300
2023/09/25 1,466 1,498 1,466 1,490 1,886,800
2023/09/22 1,460 1,485 1,457 1,475 1,936,500
2023/09/21 1,511 1,513 1,469 1,471 2,539,600
2023/09/20 1,539 1,540 1,517 1,522 1,357,700
2023/09/19 1,541 1,541 1,519 1,533 1,562,500
2023/09/15 1,563 1,563 1,538 1,541 1,654,900
2023/09/14 1,548 1,559 1,534 1,554 1,495,900
2023/09/13 1,532 1,555 1,522 1,547 1,059,800
2023/09/12 1,512 1,530 1,508 1,524 799,000
2023/09/11 1,510 1,541 1,499 1,508 1,285,500
2023/09/08 1,525 1,537 1,494 1,494 2,513,900
2023/09/07 1,538 1,550 1,533 1,541 1,186,000
2023/09/06 1,552 1,558 1,538 1,542 997,100
2023/09/05 1,539 1,554 1,534 1,548 1,365,400
2023/09/04 1,556 1,556 1,528 1,539 1,681,700
2023/09/01 1,536 1,555 1,533 1,555 936,900
2023/08/31 1,530 1,566 1,530 1,541 1,874,300
2023/08/30 1,535 1,548 1,526 1,530 976,200
2023/08/29 1,532 1,546 1,525 1,541 773,100
2023/08/28 1,555 1,560 1,490 1,529 2,365,800
2023/08/25 1,554 1,564 1,548 1,554 620,600
2023/08/24 1,561 1,569 1,554 1,557 1,110,200
2023/08/23 1,550 1,579 1,550 1,570 789,100
2023/08/22 1,566 1,582 1,556 1,561 802,500
2023/08/21 1,563 1,578 1,557 1,570 590,100
2023/08/18 1,569 1,570 1,546 1,553 846,600
2023/08/17 1,597 1,609 1,566 1,587 936,200
2023/08/16 1,596 1,614 1,591 1,604 696,200
2023/08/15 1,602 1,623 1,588 1,618 873,500
2023/08/14 1,623 1,633 1,600 1,601 1,101,600
2023/08/10 1,600 1,625 1,597 1,614 1,561,300
2023/08/09 1,515 1,594 1,515 1,582 2,314,500
2023/08/08 1,515 1,527 1,509 1,522 669,900
2023/08/07 1,537 1,537 1,504 1,506 1,032,700
2023/08/04 1,538 1,546 1,518 1,522 1,431,500
2023/08/03 1,546 1,559 1,516 1,535 1,852,600
2023/08/02 1,587 1,635 1,549 1,553 3,144,400
2023/08/01 1,575 1,621 1,567 1,618 2,366,700
2023/07/31 1,561 1,595 1,558 1,581 2,032,200
2023/07/28 1,519 1,548 1,511 1,546 1,379,400
2023/07/27 1,506 1,525 1,502 1,522 805,000
2023/07/26 1,495 1,510 1,481 1,509 680,800
2023/07/25 1,527 1,527 1,502 1,505 825,500
2023/07/24 1,520 1,533 1,513 1,527 859,300
2023/07/21 1,491 1,526 1,483 1,520 1,704,600
2023/07/20 1,475 1,483 1,464 1,481 583,500
2023/07/19 1,459 1,473 1,450 1,473 868,800
2023/07/18 1,457 1,465 1,447 1,453 680,300
2023/07/14 1,482 1,486 1,456 1,458 984,100
2023/07/13 1,490 1,497 1,476 1,481 916,600
2023/07/12 1,497 1,501 1,486 1,495 757,100
2023/07/11 1,494 1,505 1,488 1,491 723,700
2023/07/10 1,480 1,498 1,471 1,492 1,580,500
2023/07/07 1,480 1,481 1,457 1,473 1,305,500
2023/07/06 1,468 1,477 1,449 1,462 1,348,300
2023/07/05 1,474 1,480 1,466 1,473 965,800
2023/07/04 1,479 1,481 1,468 1,476 1,314,400
2023/07/03 1,491 1,500 1,486 1,486 902,600
2023/06/30 1,515 1,518 1,474 1,482 2,073,900
2023/06/29 1,530 1,551 1,517 1,522 1,067,000
2023/06/28 1,523 1,544 1,518 1,543 905,100
2023/06/27 1,519 1,530 1,507 1,522 708,400

このページの先頭へ