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 |
|---|---|---|---|---|---|
| 2024/07/22 | 2,498 | 2,600 | 2,480 | 2,573 | 1,946,800 |
| 2024/07/19 | 2,421 | 2,472 | 2,407 | 2,472 | 1,281,100 |
| 2024/07/18 | 2,358 | 2,427 | 2,350 | 2,412 | 1,169,100 |
| 2024/07/17 | 2,329 | 2,352 | 2,314 | 2,352 | 629,300 |
| 2024/07/16 | 2,334 | 2,341 | 2,307 | 2,315 | 713,000 |
| 2024/07/12 | 2,309 | 2,345 | 2,307 | 2,328 | 1,000,800 |
| 2024/07/11 | 2,243 | 2,304 | 2,243 | 2,285 | 1,028,600 |
| 2024/07/10 | 2,211 | 2,243 | 2,211 | 2,240 | 606,200 |
| 2024/07/09 | 2,209 | 2,227 | 2,200 | 2,211 | 529,700 |
| 2024/07/08 | 2,212 | 2,222 | 2,168 | 2,209 | 944,900 |
| 2024/07/05 | 2,240 | 2,270 | 2,221 | 2,228 | 674,700 |
| 2024/07/04 | 2,194 | 2,226 | 2,192 | 2,222 | 486,900 |
| 2024/07/03 | 2,190 | 2,194 | 2,163 | 2,182 | 745,800 |
| 2024/07/02 | 2,196 | 2,206 | 2,158 | 2,191 | 1,229,700 |
| 2024/07/01 | 2,225 | 2,253 | 2,190 | 2,205 | 667,000 |
| 2024/06/28 | 2,225 | 2,230 | 2,203 | 2,217 | 558,600 |
| 2024/06/27 | 2,198 | 2,239 | 2,182 | 2,217 | 891,700 |
| 2024/06/26 | 2,219 | 2,228 | 2,184 | 2,220 | 881,600 |
| 2024/06/25 | 2,212 | 2,227 | 2,194 | 2,209 | 871,000 |
| 2024/06/24 | 2,233 | 2,261 | 2,214 | 2,220 | 775,200 |
| 2024/06/21 | 2,226 | 2,255 | 2,216 | 2,217 | 720,400 |
| 2024/06/20 | 2,223 | 2,238 | 2,206 | 2,217 | 377,500 |
| 2024/06/19 | 2,230 | 2,245 | 2,208 | 2,235 | 456,300 |
| 2024/06/18 | 2,220 | 2,245 | 2,196 | 2,230 | 735,300 |
| 2024/06/17 | 2,223 | 2,228 | 2,168 | 2,189 | 1,074,300 |
| 2024/06/14 | 2,260 | 2,261 | 2,221 | 2,248 | 1,143,700 |
| 2024/06/13 | 2,300 | 2,319 | 2,267 | 2,271 | 883,500 |
| 2024/06/12 | 2,330 | 2,347 | 2,312 | 2,324 | 537,200 |
| 2024/06/11 | 2,410 | 2,445 | 2,346 | 2,349 | 1,077,800 |
| 2024/06/10 | 2,263 | 2,399 | 2,260 | 2,367 | 1,028,100 |
| 2024/06/07 | 2,268 | 2,286 | 2,246 | 2,251 | 673,300 |
| 2024/06/06 | 2,295 | 2,303 | 2,263 | 2,272 | 946,400 |
| 2024/06/05 | 2,310 | 2,319 | 2,285 | 2,297 | 584,500 |
| 2024/06/04 | 2,300 | 2,333 | 2,283 | 2,329 | 865,000 |
| 2024/06/03 | 2,326 | 2,328 | 2,296 | 2,321 | 898,200 |
| 2024/05/31 | 2,338 | 2,349 | 2,304 | 2,338 | 1,324,500 |
| 2024/05/30 | 2,340 | 2,348 | 2,301 | 2,338 | 656,900 |
| 2024/05/29 | 2,397 | 2,407 | 2,345 | 2,353 | 899,800 |
| 2024/05/28 | 2,373 | 2,395 | 2,371 | 2,383 | 543,400 |
| 2024/05/27 | 2,310 | 2,364 | 2,307 | 2,358 | 503,900 |
| 2024/05/24 | 2,322 | 2,327 | 2,300 | 2,310 | 583,600 |
| 2024/05/23 | 2,346 | 2,368 | 2,312 | 2,337 | 1,319,100 |
| 2024/05/22 | 2,389 | 2,407 | 2,361 | 2,370 | 1,100,800 |
| 2024/05/21 | 2,345 | 2,381 | 2,332 | 2,380 | 1,045,300 |
| 2024/05/20 | 2,290 | 2,349 | 2,290 | 2,335 | 1,338,500 |
| 2024/05/17 | 2,280 | 2,289 | 2,233 | 2,240 | 1,184,600 |
| 2024/05/16 | 2,304 | 2,361 | 2,245 | 2,257 | 1,747,300 |
| 2024/05/15 | 2,300 | 2,300 | 2,200 | 2,283 | 2,958,700 |
| 2024/05/14 | 2,077 | 2,172 | 2,067 | 2,141 | 3,156,200 |
| 2024/05/13 | 2,050 | 2,135 | 2,042 | 2,099 | 4,371,400 |
| 2024/05/10 | 2,105 | 2,118 | 1,945 | 2,050 | 7,935,800 |
| 2024/05/09 | 2,370 | 2,383 | 2,337 | 2,355 | 777,700 |
| 2024/05/08 | 2,471 | 2,471 | 2,364 | 2,364 | 1,190,000 |
| 2024/05/07 | 2,433 | 2,464 | 2,405 | 2,462 | 1,185,800 |
| 2024/05/02 | 2,458 | 2,472 | 2,440 | 2,445 | 1,031,800 |
| 2024/05/01 | 2,450 | 2,473 | 2,432 | 2,436 | 1,037,000 |
| 2024/04/30 | 2,500 | 2,500 | 2,430 | 2,459 | 1,329,800 |
| 2024/04/26 | 2,470 | 2,489 | 2,443 | 2,480 | 1,453,400 |
| 2024/04/25 | 2,535 | 2,540 | 2,473 | 2,478 | 951,700 |
| 2024/04/24 | 2,535 | 2,538 | 2,511 | 2,532 | 889,200 |
| 2024/04/23 | 2,530 | 2,548 | 2,526 | 2,535 | 721,300 |
| 2024/04/22 | 2,506 | 2,564 | 2,499 | 2,542 | 1,737,000 |
| 2024/04/19 | 2,500 | 2,514 | 2,443 | 2,480 | 2,061,600 |
| 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 |