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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 3,260 | 3,495 | 3,236 | 3,475 | 1,513,700 |
| 2025/05/15 | 3,179 | 3,241 | 3,079 | 3,213 | 1,616,900 |
| 2025/05/14 | 3,436 | 3,460 | 3,079 | 3,195 | 2,233,500 |
| 2025/05/13 | 3,525 | 3,560 | 3,436 | 3,444 | 1,017,000 |
| 2025/05/12 | 3,556 | 3,561 | 3,500 | 3,523 | 627,300 |
| 2025/05/09 | 3,557 | 3,588 | 3,517 | 3,525 | 513,100 |
| 2025/05/08 | 3,547 | 3,557 | 3,480 | 3,545 | 595,500 |
| 2025/05/07 | 3,513 | 3,579 | 3,501 | 3,547 | 723,700 |
| 2025/05/02 | 3,511 | 3,531 | 3,476 | 3,487 | 608,300 |
| 2025/05/01 | 3,486 | 3,518 | 3,435 | 3,514 | 541,000 |
| 2025/04/30 | 3,518 | 3,524 | 3,430 | 3,451 | 710,400 |
| 2025/04/28 | 3,460 | 3,539 | 3,456 | 3,461 | 687,100 |
| 2025/04/25 | 3,385 | 3,459 | 3,344 | 3,443 | 601,000 |
| 2025/04/24 | 3,495 | 3,512 | 3,385 | 3,393 | 772,000 |
| 2025/04/23 | 3,500 | 3,535 | 3,482 | 3,531 | 704,500 |
| 2025/04/22 | 3,585 | 3,625 | 3,465 | 3,490 | 1,023,000 |
| 2025/04/21 | 3,515 | 3,591 | 3,501 | 3,565 | 784,400 |
| 2025/04/18 | 3,398 | 3,510 | 3,382 | 3,495 | 691,100 |
| 2025/04/17 | 3,353 | 3,407 | 3,330 | 3,398 | 502,800 |
| 2025/04/16 | 3,319 | 3,359 | 3,267 | 3,352 | 601,300 |
| 2025/04/15 | 3,366 | 3,379 | 3,284 | 3,319 | 640,500 |
| 2025/04/14 | 3,319 | 3,367 | 3,312 | 3,324 | 761,200 |
| 2025/04/11 | 3,180 | 3,299 | 3,152 | 3,290 | 881,600 |
| 2025/04/10 | 3,200 | 3,297 | 3,168 | 3,290 | 965,200 |
| 2025/04/09 | 3,020 | 3,064 | 2,992 | 3,026 | 1,021,100 |
| 2025/04/08 | 3,021 | 3,130 | 3,021 | 3,080 | 1,014,900 |
| 2025/04/07 | 3,030 | 3,094 | 2,962 | 2,971 | 1,385,900 |
| 2025/04/04 | 3,183 | 3,279 | 3,109 | 3,170 | 1,263,500 |
| 2025/04/03 | 3,090 | 3,217 | 3,087 | 3,186 | 1,267,400 |
| 2025/04/02 | 3,281 | 3,281 | 3,173 | 3,204 | 952,000 |
| 2025/04/01 | 3,325 | 3,369 | 3,277 | 3,282 | 749,200 |
| 2025/03/31 | 3,451 | 3,460 | 3,302 | 3,302 | 1,025,600 |
| 2025/03/28 | 3,579 | 3,579 | 3,469 | 3,500 | 1,212,400 |
| 2025/03/27 | 3,512 | 3,610 | 3,511 | 3,610 | 2,158,100 |
| 2025/03/26 | 3,622 | 3,630 | 3,501 | 3,512 | 1,298,000 |
| 2025/03/25 | 3,631 | 3,631 | 3,532 | 3,596 | 1,180,200 |
| 2025/03/24 | 3,654 | 3,685 | 3,598 | 3,652 | 839,700 |
| 2025/03/21 | 3,639 | 3,719 | 3,592 | 3,653 | 2,299,600 |
| 2025/03/19 | 3,670 | 3,714 | 3,648 | 3,650 | 992,400 |
| 2025/03/18 | 3,605 | 3,709 | 3,600 | 3,683 | 1,179,500 |
| 2025/03/17 | 3,669 | 3,698 | 3,582 | 3,596 | 1,176,500 |
| 2025/03/14 | 3,567 | 3,748 | 3,567 | 3,676 | 1,807,200 |
| 2025/03/13 | 3,481 | 3,557 | 3,444 | 3,536 | 925,600 |
| 2025/03/12 | 3,475 | 3,529 | 3,467 | 3,494 | 848,100 |
| 2025/03/11 | 3,500 | 3,565 | 3,407 | 3,475 | 1,378,500 |
| 2025/03/10 | 3,312 | 3,476 | 3,311 | 3,436 | 1,367,400 |
| 2025/03/07 | 3,300 | 3,392 | 3,300 | 3,335 | 796,500 |
| 2025/03/06 | 3,329 | 3,343 | 3,293 | 3,339 | 640,500 |
| 2025/03/05 | 3,285 | 3,370 | 3,265 | 3,312 | 873,300 |
| 2025/03/04 | 3,246 | 3,285 | 3,204 | 3,285 | 884,900 |
| 2025/03/03 | 3,200 | 3,273 | 3,186 | 3,247 | 965,400 |
| 2025/02/28 | 3,205 | 3,229 | 3,128 | 3,158 | 955,700 |
| 2025/02/27 | 3,115 | 3,238 | 3,109 | 3,205 | 1,321,300 |
| 2025/02/26 | 3,055 | 3,076 | 3,012 | 3,065 | 930,100 |
| 2025/02/25 | 3,032 | 3,074 | 3,032 | 3,055 | 749,300 |
| 2025/02/21 | 3,098 | 3,129 | 3,032 | 3,059 | 746,900 |
| 2025/02/20 | 3,125 | 3,143 | 3,082 | 3,098 | 935,200 |
| 2025/02/19 | 3,252 | 3,256 | 3,111 | 3,168 | 1,236,000 |
| 2025/02/18 | 3,207 | 3,267 | 3,201 | 3,252 | 515,500 |
| 2025/02/17 | 3,172 | 3,267 | 3,162 | 3,207 | 653,000 |
| 2025/02/14 | 3,283 | 3,283 | 3,147 | 3,192 | 1,288,600 |
| 2025/02/13 | 3,246 | 3,310 | 3,234 | 3,283 | 916,100 |
| 2025/02/12 | 3,247 | 3,271 | 3,200 | 3,224 | 790,300 |
| 2025/02/10 | 3,231 | 3,302 | 3,225 | 3,245 | 740,300 |
| 2025/02/07 | 3,233 | 3,262 | 3,193 | 3,206 | 644,900 |
| 2025/02/06 | 3,233 | 3,286 | 3,204 | 3,204 | 758,700 |
| 2025/02/05 | 3,305 | 3,340 | 3,231 | 3,233 | 734,800 |
| 2025/02/04 | 3,320 | 3,371 | 3,304 | 3,304 | 900,400 |
| 2025/02/03 | 3,329 | 3,373 | 3,299 | 3,313 | 857,000 |
| 2025/01/31 | 3,378 | 3,393 | 3,343 | 3,356 | 655,300 |
| 2025/01/30 | 3,386 | 3,397 | 3,337 | 3,380 | 790,700 |
| 2025/01/29 | 3,356 | 3,444 | 3,327 | 3,407 | 1,142,500 |
| 2025/01/28 | 3,235 | 3,370 | 3,235 | 3,352 | 1,162,300 |
| 2025/01/27 | 3,100 | 3,245 | 3,099 | 3,235 | 2,422,500 |
| 2025/01/24 | 3,074 | 3,184 | 3,051 | 3,079 | 2,391,500 |
| 2025/01/23 | 3,086 | 3,138 | 3,071 | 3,071 | 1,139,900 |
| 2025/01/22 | 3,120 | 3,148 | 3,081 | 3,086 | 988,600 |
| 2025/01/21 | 3,155 | 3,201 | 3,116 | 3,118 | 1,102,900 |
| 2025/01/20 | 3,200 | 3,221 | 3,164 | 3,164 | 865,800 |
| 2025/01/17 | 3,250 | 3,264 | 3,166 | 3,226 | 756,600 |
| 2025/01/16 | 3,250 | 3,296 | 3,208 | 3,241 | 958,600 |
| 2025/01/15 | 3,201 | 3,255 | 3,196 | 3,241 | 679,400 |
| 2025/01/14 | 3,225 | 3,265 | 3,135 | 3,201 | 976,500 |
| 2025/01/10 | 3,268 | 3,321 | 3,233 | 3,233 | 1,081,900 |
| 2025/01/09 | 3,407 | 3,440 | 3,217 | 3,230 | 1,205,500 |
| 2025/01/08 | 3,369 | 3,413 | 3,337 | 3,390 | 900,300 |
| 2025/01/07 | 3,298 | 3,375 | 3,297 | 3,357 | 986,100 |
| 2025/01/06 | 3,200 | 3,331 | 3,190 | 3,278 | 1,217,600 |
| 2024/12/30 | 3,280 | 3,294 | 3,164 | 3,208 | 988,000 |
| 2024/12/27 | 3,156 | 3,266 | 3,129 | 3,228 | 1,507,700 |
| 2024/12/26 | 3,041 | 3,093 | 3,015 | 3,086 | 1,294,200 |
| 2024/12/25 | 3,155 | 3,160 | 3,037 | 3,068 | 1,194,100 |
| 2024/12/24 | 3,197 | 3,223 | 3,143 | 3,147 | 1,114,900 |
| 2024/12/23 | 3,387 | 3,395 | 3,195 | 3,219 | 1,672,100 |
| 2024/12/20 | 3,477 | 3,495 | 3,386 | 3,398 | 1,593,000 |
| 2024/12/19 | 3,277 | 3,478 | 3,248 | 3,477 | 1,499,100 |
| 2024/12/18 | 3,330 | 3,370 | 3,300 | 3,347 | 1,108,700 |
| 2024/12/17 | 3,275 | 3,341 | 3,239 | 3,296 | 1,612,500 |
| 2024/12/16 | 3,183 | 3,265 | 3,176 | 3,258 | 2,350,000 |
| 2024/12/13 | 3,100 | 3,234 | 3,010 | 3,199 | 6,283,200 |
| 2024/12/12 | 3,095 | 3,173 | 3,095 | 3,110 | 1,073,200 |
| 2024/12/11 | 3,044 | 3,071 | 3,032 | 3,044 | 497,500 |
| 2024/12/10 | 3,010 | 3,055 | 2,985 | 3,033 | 710,200 |
| 2024/12/09 | 3,047 | 3,057 | 3,018 | 3,031 | 704,500 |
| 2024/12/06 | 3,059 | 3,079 | 3,024 | 3,050 | 595,900 |
| 2024/12/05 | 3,090 | 3,091 | 3,014 | 3,024 | 707,300 |
| 2024/12/04 | 3,061 | 3,090 | 3,008 | 3,074 | 835,200 |
| 2024/12/03 | 2,996 | 3,107 | 2,996 | 3,067 | 1,269,700 |
| 2024/12/02 | 3,086 | 3,087 | 3,020 | 3,042 | 939,900 |
| 2024/11/29 | 3,120 | 3,132 | 3,095 | 3,106 | 495,700 |
| 2024/11/28 | 3,120 | 3,149 | 3,086 | 3,119 | 686,800 |
| 2024/11/27 | 3,159 | 3,182 | 3,101 | 3,130 | 833,200 |
| 2024/11/26 | 3,281 | 3,295 | 3,139 | 3,144 | 1,047,500 |
| 2024/11/25 | 3,310 | 3,361 | 3,280 | 3,302 | 926,500 |
| 2024/11/22 | 3,358 | 3,372 | 3,310 | 3,328 | 847,000 |
| 2024/11/21 | 3,425 | 3,505 | 3,353 | 3,365 | 918,200 |
| 2024/11/20 | 3,477 | 3,683 | 3,370 | 3,424 | 2,709,100 |
| 2024/11/19 | 3,575 | 3,600 | 3,458 | 3,505 | 759,000 |
| 2024/11/18 | 3,622 | 3,685 | 3,566 | 3,580 | 699,100 |
| 2024/11/15 | 3,661 | 3,661 | 3,611 | 3,612 | 825,800 |
| 2024/11/14 | 3,650 | 3,665 | 3,600 | 3,602 | 779,200 |
| 2024/11/13 | 3,622 | 3,687 | 3,580 | 3,637 | 905,600 |
| 2024/11/12 | 3,570 | 3,625 | 3,522 | 3,609 | 881,900 |
| 2024/11/11 | 3,527 | 3,669 | 3,473 | 3,539 | 1,480,700 |
| 2024/11/08 | 3,350 | 3,530 | 3,331 | 3,474 | 1,705,600 |
| 2024/11/07 | 3,445 | 3,489 | 3,397 | 3,449 | 1,131,500 |
| 2024/11/06 | 3,450 | 3,479 | 3,395 | 3,396 | 946,500 |
| 2024/11/05 | 3,418 | 3,440 | 3,385 | 3,420 | 590,900 |
| 2024/11/01 | 3,351 | 3,419 | 3,350 | 3,404 | 804,600 |
| 2024/10/31 | 3,338 | 3,421 | 3,321 | 3,421 | 822,600 |
| 2024/10/30 | 3,280 | 3,338 | 3,251 | 3,338 | 4,226,000 |
| 2024/10/29 | 3,268 | 3,292 | 3,255 | 3,276 | 471,400 |
| 2024/10/28 | 3,214 | 3,304 | 3,208 | 3,258 | 559,300 |
| 2024/10/25 | 3,214 | 3,238 | 3,181 | 3,212 | 641,800 |
| 2024/10/24 | 3,201 | 3,284 | 3,192 | 3,234 | 761,900 |
| 2024/10/23 | 3,249 | 3,311 | 3,206 | 3,233 | 652,500 |
| 2024/10/22 | 3,297 | 3,322 | 3,204 | 3,240 | 1,239,700 |
| 2024/10/21 | 3,295 | 3,316 | 3,256 | 3,297 | 665,400 |
| 2024/10/18 | 3,343 | 3,348 | 3,291 | 3,296 | 555,000 |
| 2024/10/17 | 3,299 | 3,384 | 3,288 | 3,339 | 685,000 |
| 2024/10/16 | 3,365 | 3,399 | 3,318 | 3,323 | 708,900 |
| 2024/10/15 | 3,427 | 3,486 | 3,333 | 3,350 | 1,211,500 |
| 2024/10/11 | 3,440 | 3,467 | 3,402 | 3,425 | 872,000 |
| 2024/10/10 | 3,418 | 3,455 | 3,365 | 3,421 | 1,029,900 |
| 2024/10/09 | 3,449 | 3,482 | 3,412 | 3,456 | 962,000 |
| 2024/10/08 | 3,405 | 3,433 | 3,347 | 3,412 | 1,115,900 |
| 2024/10/07 | 3,277 | 3,455 | 3,258 | 3,399 | 1,374,700 |
| 2024/10/04 | 3,284 | 3,352 | 3,172 | 3,302 | 2,289,300 |
| 2024/10/03 | 3,283 | 3,566 | 3,245 | 3,372 | 5,810,300 |
| 2024/10/02 | 3,120 | 3,162 | 3,091 | 3,106 | 980,100 |
| 2024/10/01 | 3,191 | 3,205 | 3,059 | 3,128 | 1,665,800 |
| 2024/09/30 | 3,236 | 3,283 | 3,166 | 3,191 | 1,172,800 |
| 2024/09/27 | 3,243 | 3,296 | 3,173 | 3,276 | 1,930,500 |
| 2024/09/26 | 3,174 | 3,258 | 3,118 | 3,253 | 3,378,600 |
| 2024/09/25 | 3,168 | 3,242 | 3,137 | 3,163 | 2,016,600 |
| 2024/09/24 | 3,235 | 3,255 | 3,108 | 3,137 | 3,652,600 |
| 2024/09/20 | 3,567 | 3,640 | 3,203 | 3,221 | 6,541,800 |
| 2024/09/19 | 3,550 | 3,718 | 3,530 | 3,680 | 2,799,200 |
| 2024/09/18 | 3,805 | 3,855 | 3,384 | 3,490 | 5,405,300 |
| 2024/09/17 | 3,743 | 3,839 | 3,690 | 3,839 | 2,240,300 |
| 2024/09/13 | 3,700 | 3,720 | 3,637 | 3,716 | 1,833,900 |
| 2024/09/12 | 3,610 | 3,738 | 3,582 | 3,738 | 2,415,800 |
| 2024/09/11 | 3,566 | 3,620 | 3,445 | 3,591 | 2,584,200 |
| 2024/09/10 | 3,357 | 3,631 | 3,346 | 3,614 | 2,958,400 |
| 2024/09/09 | 3,236 | 3,377 | 3,201 | 3,373 | 1,509,200 |
| 2024/09/06 | 3,316 | 3,344 | 3,277 | 3,305 | 1,034,400 |
| 2024/09/05 | 3,166 | 3,317 | 3,150 | 3,316 | 1,388,600 |
| 2024/09/04 | 3,103 | 3,223 | 3,080 | 3,199 | 1,241,500 |
| 2024/09/03 | 3,225 | 3,300 | 3,099 | 3,173 | 1,404,800 |
| 2024/09/02 | 3,136 | 3,214 | 3,097 | 3,214 | 910,600 |
| 2024/08/30 | 3,085 | 3,142 | 3,066 | 3,138 | 1,505,800 |
| 2024/08/29 | 2,929 | 3,083 | 2,912 | 3,076 | 4,000,200 |
| 2024/08/28 | 2,986 | 3,033 | 2,941 | 2,951 | 705,400 |
| 2024/08/27 | 2,950 | 2,997 | 2,945 | 2,986 | 691,200 |
| 2024/08/26 | 2,896 | 2,953 | 2,881 | 2,941 | 798,900 |
| 2024/08/23 | 2,850 | 2,912 | 2,828 | 2,911 | 1,072,000 |
| 2024/08/22 | 2,857 | 2,870 | 2,802 | 2,810 | 879,900 |
| 2024/08/21 | 2,722 | 2,850 | 2,704 | 2,818 | 1,079,200 |
| 2024/08/20 | 2,663 | 2,755 | 2,642 | 2,743 | 729,100 |
| 2024/08/19 | 2,633 | 2,697 | 2,608 | 2,621 | 700,000 |