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
2014/12/30 2,499 2,511 2,466 2,466 350,600
2014/12/29 2,515 2,525 2,470 2,502 287,000
2014/12/26 2,500 2,518 2,490 2,506 180,000
2014/12/25 2,512 2,520 2,485 2,499 274,300
2014/12/24 2,545 2,547 2,506 2,518 341,100
2014/12/22 2,509 2,540 2,501 2,515 407,700
2014/12/19 2,505 2,514 2,481 2,507 362,700
2014/12/18 2,485 2,520 2,446 2,455 481,100
2014/12/17 2,440 2,478 2,413 2,419 389,900
2014/12/16 2,475 2,512 2,410 2,464 622,200
2014/12/15 2,496 2,535 2,444 2,525 701,100
2014/12/12 2,445 2,537 2,440 2,515 1,291,200
2014/12/11 2,344 2,470 2,344 2,462 665,800
2014/12/10 2,390 2,419 2,383 2,401 585,200
2014/12/09 2,395 2,439 2,393 2,422 1,018,000
2014/12/08 2,448 2,448 2,391 2,406 580,800
2014/12/05 2,450 2,487 2,412 2,435 1,298,100
2014/12/04 2,355 2,463 2,355 2,457 1,284,200
2014/12/03 2,310 2,355 2,309 2,352 587,700
2014/12/02 2,255 2,304 2,252 2,298 566,000
2014/12/01 2,247 2,283 2,245 2,275 344,000
2014/11/28 2,213 2,250 2,213 2,247 250,800
2014/11/27 2,235 2,254 2,217 2,218 247,500
2014/11/26 2,236 2,258 2,229 2,246 244,100
2014/11/25 2,247 2,267 2,237 2,259 439,400
2014/11/21 2,224 2,250 2,210 2,246 254,900
2014/11/20 2,271 2,279 2,241 2,246 220,300
2014/11/19 2,278 2,288 2,251 2,255 286,000
2014/11/18 2,224 2,274 2,224 2,273 353,500
2014/11/17 2,250 2,254 2,209 2,214 444,300
2014/11/14 2,270 2,277 2,243 2,263 624,900
2014/11/13 2,222 2,263 2,215 2,263 560,400
2014/11/12 2,230 2,246 2,217 2,237 580,500
2014/11/11 2,187 2,220 2,187 2,217 428,600
2014/11/10 2,166 2,192 2,153 2,189 281,000
2014/11/07 2,187 2,191 2,162 2,177 395,700
2014/11/06 2,230 2,235 2,160 2,190 580,200
2014/11/05 2,191 2,240 2,166 2,240 1,196,400
2014/11/04 2,248 2,248 2,163 2,193 984,200
2014/10/31 2,010 2,137 2,002 2,132 1,159,600
2014/10/30 1,967 2,004 1,967 1,980 449,300
2014/10/29 1,963 1,981 1,949 1,967 353,000
2014/10/28 1,936 1,959 1,935 1,952 359,800
2014/10/27 1,946 1,963 1,924 1,939 588,400
2014/10/24 1,968 1,975 1,937 1,942 397,300
2014/10/23 1,972 1,973 1,933 1,949 519,600
2014/10/22 1,943 1,991 1,943 1,990 427,900
2014/10/21 1,990 2,000 1,919 1,920 589,300
2014/10/20 1,950 1,998 1,945 1,993 473,900
2014/10/17 1,933 1,952 1,901 1,903 516,700
2014/10/16 1,956 1,968 1,922 1,932 514,500
2014/10/15 1,986 2,008 1,976 1,992 495,800
2014/10/14 2,001 2,017 1,969 1,975 876,800
2014/10/10 2,053 2,068 2,031 2,039 847,900
2014/10/09 2,100 2,113 2,079 2,090 736,600
2014/10/08 2,045 2,086 2,000 2,083 791,300
2014/10/07 2,069 2,079 2,058 2,065 576,200
2014/10/06 2,121 2,129 2,073 2,080 698,100
2014/10/03 2,126 2,157 2,108 2,117 545,400
2014/10/02 2,170 2,178 2,136 2,143 779,600
2014/10/01 2,197 2,203 2,181 2,185 397,900
2014/09/30 2,200 2,204 2,169 2,190 512,800
2014/09/29 2,192 2,204 2,186 2,197 275,900
2014/09/26 2,188 2,213 2,188 2,199 446,400
2014/09/25 2,210 2,218 2,185 2,218 986,100
2014/09/24 2,180 2,188 2,172 2,182 530,700
2014/09/22 2,206 2,215 2,170 2,183 518,100
2014/09/19 2,181 2,210 2,176 2,206 797,100
2014/09/18 2,200 2,224 2,181 2,184 740,100
2014/09/17 2,198 2,200 2,181 2,181 224,400
2014/09/16 2,200 2,202 2,182 2,186 349,600
2014/09/12 2,208 2,208 2,185 2,203 572,400
2014/09/11 2,190 2,204 2,180 2,197 608,900
2014/09/10 2,174 2,207 2,173 2,204 438,100
2014/09/09 2,220 2,220 2,190 2,195 340,600
2014/09/08 2,195 2,222 2,180 2,212 389,800
2014/09/05 2,210 2,219 2,170 2,196 1,009,100
2014/09/04 2,239 2,249 2,208 2,216 937,300
2014/09/03 2,249 2,249 2,224 2,231 619,100
2014/09/02 2,217 2,233 2,202 2,216 1,125,000
2014/09/01 2,206 2,230 2,172 2,230 1,366,700
2014/08/29 2,228 2,255 2,198 2,237 11,241,000
2014/08/28 2,292 2,294 2,213 2,228 2,246,200
2014/08/27 2,333 2,339 2,273 2,291 1,541,700
2014/08/26 2,331 2,343 2,331 2,337 599,800
2014/08/25 2,326 2,346 2,326 2,333 805,500
2014/08/22 2,326 2,348 2,314 2,336 880,800
2014/08/21 2,297 2,319 2,277 2,318 872,300
2014/08/20 2,277 2,310 2,273 2,280 705,600
2014/08/19 2,270 2,309 2,265 2,275 671,200
2014/08/18 2,280 2,295 2,250 2,263 1,107,300
2014/08/15 2,310 2,349 2,293 2,301 928,700
2014/08/14 2,395 2,396 2,306 2,317 2,874,000
2014/08/13 2,347 2,347 2,326 2,328 1,013,500
2014/08/12 2,329 2,379 2,328 2,352 1,586,400
2014/08/11 2,293 2,325 2,277 2,323 1,003,600
2014/08/08 2,285 2,329 2,245 2,263 1,499,700
2014/08/07 2,261 2,287 2,254 2,279 489,400
2014/08/06 2,231 2,270 2,227 2,249 903,700
2014/08/05 2,243 2,255 2,232 2,236 284,500
2014/08/04 2,250 2,261 2,238 2,243 395,200
2014/08/01 2,235 2,266 2,235 2,246 370,600
2014/07/31 2,271 2,326 2,210 2,276 1,402,300
2014/07/30 2,182 2,285 2,181 2,280 1,670,400
2014/07/29 2,199 2,209 2,183 2,197 312,600
2014/07/28 2,201 2,204 2,191 2,199 301,700
2014/07/25 2,179 2,207 2,179 2,200 536,200
2014/07/24 2,170 2,177 2,156 2,172 289,100
2014/07/23 2,180 2,185 2,167 2,173 382,700
2014/07/22 2,160 2,179 2,154 2,178 353,600
2014/07/18 2,100 2,157 2,100 2,145 466,600
2014/07/17 2,101 2,175 2,095 2,141 1,513,300
2014/07/16 2,062 2,120 2,060 2,087 529,400
2014/07/15 2,044 2,092 2,044 2,074 393,900
2014/07/14 2,038 2,077 2,032 2,064 203,000
2014/07/11 2,005 2,074 2,005 2,062 525,500
2014/07/10 2,042 2,049 2,014 2,015 266,100
2014/07/09 2,061 2,090 2,029 2,036 1,128,900
2014/07/08 2,075 2,084 2,062 2,078 455,300
2014/07/07 2,076 2,084 2,069 2,081 257,900
2014/07/04 2,093 2,102 2,074 2,076 307,400
2014/07/03 2,089 2,094 2,071 2,088 272,800
2014/07/02 2,084 2,095 2,077 2,087 316,300
2014/07/01 2,096 2,101 2,081 2,083 470,000
2014/06/30 2,083 2,110 2,079 2,103 396,800
2014/06/27 2,085 2,106 2,075 2,095 489,700
2014/06/26 2,084 2,097 2,080 2,092 244,800
2014/06/25 2,074 2,092 2,067 2,075 189,600
2014/06/24 2,077 2,091 2,065 2,085 308,300
2014/06/23 2,099 2,107 2,066 2,072 413,200
2014/06/20 2,100 2,100 2,082 2,100 509,000
2014/06/19 2,080 2,100 2,075 2,093 422,600
2014/06/18 2,040 2,075 2,040 2,070 361,400
2014/06/17 2,003 2,055 2,003 2,045 493,800
2014/06/16 2,030 2,031 2,002 2,018 604,100
2014/06/13 2,015 2,049 2,009 2,035 716,800
2014/06/12 2,045 2,064 2,036 2,043 613,300
2014/06/11 2,050 2,080 2,050 2,065 479,700
2014/06/10 2,058 2,093 2,048 2,072 747,400
2014/06/09 2,095 2,096 2,060 2,075 673,600
2014/06/06 2,126 2,129 2,039 2,065 1,685,500
2014/06/05 2,201 2,210 2,120 2,138 1,507,400
2014/06/04 2,250 2,290 2,225 2,228 884,800
2014/06/03 2,199 2,362 2,174 2,232 3,659,400
2014/06/02 2,147 2,203 2,137 2,187 2,452,900
2014/05/30 2,069 2,145 2,068 2,127 2,076,800
2014/05/29 2,098 2,150 2,070 2,080 9,579,300
2014/05/28 2,060 2,100 2,058 2,091 1,281,300
2014/05/27 2,000 2,079 1,999 2,070 1,855,200
2014/05/26 2,006 2,015 1,996 2,004 796,100
2014/05/23 2,013 2,025 2,001 2,007 807,800
2014/05/22 1,999 2,030 1,999 2,021 2,120,200
2014/05/21 1,968 1,998 1,964 1,988 831,900
2014/05/20 1,965 1,977 1,936 1,964 936,700
2014/05/19 1,986 1,995 1,969 1,969 541,600
2014/05/16 1,966 1,994 1,965 1,990 786,300
2014/05/15 2,011 2,016 1,946 1,998 2,180,900
2014/05/14 1,990 2,015 1,980 2,010 2,487,900
2014/05/13 1,971 1,994 1,937 1,964 1,545,900
2014/05/12 1,910 1,995 1,896 1,988 2,671,100
2014/05/09 1,850 1,900 1,848 1,900 1,484,600
2014/05/08 1,885 1,886 1,858 1,869 836,700
2014/05/07 1,820 1,880 1,805 1,880 1,095,400
2014/05/02 1,850 1,850 1,807 1,834 973,600
2014/05/01 1,889 1,889 1,838 1,857 1,349,300
2014/04/30 1,832 1,899 1,819 1,870 6,810,500
2014/04/28 1,789 1,835 1,748 1,820 2,511,300
2014/04/25 1,715 1,796 1,715 1,790 2,675,900
2014/04/24 1,730 1,800 1,707 1,735 6,222,000
2014/04/23 1,600 1,770 1,565 1,770 13,846,200

このページの先頭へ