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
2015/12/30 2,494 2,498 2,466 2,481 490,900
2015/12/29 2,462 2,489 2,424 2,470 837,700
2015/12/28 2,461 2,473 2,415 2,450 620,000
2015/12/25 2,440 2,472 2,424 2,445 732,300
2015/12/24 2,466 2,487 2,439 2,462 835,700
2015/12/22 2,427 2,484 2,419 2,466 966,600
2015/12/21 2,411 2,429 2,356 2,415 1,058,600
2015/12/18 2,476 2,509 2,414 2,415 1,655,000
2015/12/17 2,520 2,544 2,464 2,476 2,023,300
2015/12/16 2,465 2,486 2,407 2,428 1,332,600
2015/12/15 2,475 2,537 2,432 2,453 2,737,200
2015/12/14 2,370 2,407 2,362 2,405 1,053,700
2015/12/11 2,370 2,422 2,370 2,404 929,500
2015/12/10 2,395 2,423 2,374 2,395 1,270,100
2015/12/09 2,430 2,464 2,409 2,409 1,727,200
2015/12/08 2,512 2,532 2,398 2,424 2,075,400
2015/12/07 2,556 2,561 2,484 2,498 1,081,400
2015/12/04 2,536 2,543 2,513 2,533 987,800
2015/12/03 2,583 2,600 2,570 2,570 1,311,200
2015/12/02 2,577 2,610 2,570 2,585 827,300
2015/12/01 2,606 2,613 2,563 2,574 1,018,700
2015/11/30 2,600 2,621 2,580 2,598 1,426,500
2015/11/27 2,659 2,689 2,575 2,585 1,605,900
2015/11/26 2,670 2,684 2,635 2,647 1,051,200
2015/11/25 2,626 2,654 2,601 2,624 1,411,900
2015/11/24 2,598 2,626 2,568 2,622 941,000
2015/11/20 2,525 2,603 2,516 2,588 1,204,700
2015/11/19 2,521 2,547 2,509 2,537 1,035,200
2015/11/18 2,540 2,543 2,491 2,499 1,125,300
2015/11/17 2,589 2,599 2,513 2,513 1,429,300
2015/11/16 2,532 2,598 2,506 2,563 1,822,200
2015/11/13 2,635 2,664 2,544 2,605 3,848,900
2015/11/12 2,548 2,605 2,538 2,585 1,329,300
2015/11/11 2,480 2,586 2,475 2,560 1,168,100
2015/11/10 2,460 2,490 2,449 2,485 519,200
2015/11/09 2,500 2,503 2,452 2,493 964,200
2015/11/06 2,439 2,482 2,425 2,470 1,487,700
2015/11/05 2,401 2,441 2,395 2,426 878,400
2015/11/04 2,450 2,450 2,385 2,388 817,200
2015/11/02 2,440 2,440 2,381 2,402 954,100
2015/10/30 2,399 2,479 2,399 2,461 1,523,800
2015/10/29 2,394 2,408 2,373 2,397 1,151,600
2015/10/28 2,389 2,390 2,357 2,368 503,900
2015/10/27 2,389 2,400 2,363 2,369 939,600
2015/10/26 2,424 2,429 2,363 2,368 1,198,300
2015/10/23 2,398 2,404 2,361 2,374 1,243,200
2015/10/22 2,347 2,374 2,335 2,345 1,527,300
2015/10/21 2,250 2,358 2,239 2,328 2,630,100
2015/10/20 2,275 2,275 2,224 2,250 1,308,400
2015/10/19 2,339 2,347 2,260 2,265 1,868,300
2015/10/16 2,349 2,359 2,329 2,340 914,900
2015/10/15 2,328 2,334 2,309 2,323 1,286,500
2015/10/14 2,405 2,414 2,293 2,295 2,379,400
2015/10/13 2,395 2,438 2,373 2,385 1,313,600
2015/10/09 2,384 2,390 2,348 2,371 901,600
2015/10/08 2,388 2,417 2,347 2,356 2,175,600
2015/10/07 2,430 2,430 2,300 2,391 4,494,100
2015/10/06 2,585 2,604 2,516 2,520 981,600
2015/10/05 2,549 2,607 2,548 2,573 1,119,200
2015/10/02 2,439 2,546 2,439 2,521 995,300
2015/10/01 2,434 2,579 2,426 2,534 2,026,500
2015/09/30 2,381 2,422 2,368 2,417 2,077,300
2015/09/29 2,377 2,397 2,291 2,332 1,592,000
2015/09/28 2,334 2,438 2,334 2,422 1,624,900
2015/09/25 2,300 2,343 2,293 2,322 1,652,900
2015/09/24 2,298 2,337 2,295 2,300 1,211,700
2015/09/18 2,372 2,397 2,312 2,316 1,103,400
2015/09/17 2,350 2,380 2,321 2,380 1,021,000
2015/09/16 2,400 2,408 2,304 2,318 1,088,000
2015/09/15 2,471 2,477 2,360 2,367 1,006,200
2015/09/14 2,469 2,514 2,441 2,465 769,500
2015/09/11 2,415 2,484 2,415 2,464 851,100
2015/09/10 2,428 2,474 2,406 2,465 1,127,200
2015/09/09 2,465 2,470 2,395 2,465 1,372,000
2015/09/08 2,460 2,481 2,399 2,404 1,053,000
2015/09/07 2,487 2,522 2,446 2,476 1,237,000
2015/09/04 2,630 2,642 2,520 2,530 1,457,000
2015/09/03 2,650 2,670 2,605 2,612 1,015,100
2015/09/02 2,577 2,640 2,536 2,613 1,296,100
2015/09/01 2,643 2,658 2,570 2,570 1,341,400
2015/08/31 2,625 2,673 2,606 2,662 1,395,500
2015/08/28 2,640 2,650 2,588 2,632 1,432,100
2015/08/27 2,559 2,587 2,533 2,559 1,190,900
2015/08/26 2,443 2,509 2,441 2,492 1,120,900
2015/08/25 2,376 2,525 2,345 2,436 1,873,000
2015/08/24 2,560 2,599 2,498 2,498 1,474,800
2015/08/21 2,705 2,718 2,658 2,660 1,244,000
2015/08/20 2,740 2,798 2,740 2,756 1,320,000
2015/08/19 2,750 2,768 2,731 2,750 816,300
2015/08/18 2,801 2,802 2,752 2,758 1,195,300
2015/08/17 2,793 2,831 2,786 2,801 612,300
2015/08/14 2,796 2,813 2,768 2,789 1,105,800
2015/08/13 2,830 2,830 2,760 2,811 2,018,100
2015/08/12 2,956 2,961 2,833 2,843 2,724,200
2015/08/11 3,050 3,070 2,958 2,982 1,194,700
2015/08/10 2,988 3,040 2,971 3,015 778,900
2015/08/07 3,060 3,065 2,932 2,968 1,238,600
2015/08/06 3,100 3,135 3,035 3,040 3,257,400
2015/08/05 3,135 3,140 3,000 3,030 4,344,900
2015/08/04 2,970 3,020 2,957 2,995 2,025,400
2015/08/03 2,830 2,959 2,820 2,955 2,046,500
2015/07/31 2,884 2,886 2,810 2,841 1,941,900
2015/07/30 2,920 2,970 2,883 2,888 1,063,600
2015/07/29 2,891 2,919 2,863 2,905 1,286,100
2015/07/28 2,858 2,906 2,833 2,895 871,000
2015/07/27 2,940 2,942 2,851 2,874 1,189,900
2015/07/24 2,942 2,979 2,940 2,953 1,214,600
2015/07/23 2,936 2,968 2,905 2,952 910,200
2015/07/22 2,959 2,986 2,929 2,932 906,000
2015/07/21 2,966 2,966 2,916 2,960 838,200
2015/07/17 2,989 2,997 2,949 2,961 1,243,700
2015/07/16 2,933 2,987 2,931 2,974 2,163,800
2015/07/15 2,862 2,931 2,862 2,912 2,053,200
2015/07/14 2,885 2,888 2,840 2,852 1,588,100
2015/07/13 2,809 2,848 2,794 2,832 1,021,300
2015/07/10 2,810 2,821 2,767 2,792 1,409,000
2015/07/09 2,797 2,797 2,722 2,772 2,828,800
2015/07/08 2,840 2,919 2,840 2,850 2,790,400
2015/07/07 2,868 2,908 2,835 2,846 1,071,600
2015/07/06 2,860 2,892 2,817 2,822 1,311,300
2015/07/03 2,921 2,930 2,870 2,905 922,200
2015/07/02 2,888 2,930 2,870 2,917 1,152,100
2015/07/01 2,865 2,894 2,831 2,839 1,453,100
2015/06/30 2,890 2,902 2,816 2,836 1,528,700
2015/06/29 2,830 2,924 2,830 2,876 1,102,600
2015/06/26 2,956 2,985 2,952 2,970 1,349,700
2015/06/25 2,975 3,005 2,955 2,955 1,867,000
2015/06/24 2,943 2,963 2,933 2,956 1,473,400
2015/06/23 2,930 2,933 2,899 2,933 1,073,300
2015/06/22 2,918 2,927 2,887 2,926 1,144,300
2015/06/19 2,884 2,918 2,883 2,918 2,657,300
2015/06/18 2,882 2,886 2,835 2,860 1,541,100
2015/06/17 2,932 2,938 2,883 2,893 1,164,400
2015/06/16 2,934 2,951 2,880 2,930 2,020,100
2015/06/15 2,913 2,946 2,896 2,946 2,432,300
2015/06/12 2,908 2,930 2,893 2,920 2,311,200
2015/06/11 2,885 2,895 2,865 2,884 1,768,900
2015/06/10 2,822 2,848 2,805 2,815 1,357,800
2015/06/09 2,866 2,888 2,820 2,820 1,444,100
2015/06/08 2,930 2,936 2,866 2,891 1,223,700
2015/06/05 2,913 2,944 2,900 2,920 1,803,600
2015/06/04 2,917 2,919 2,890 2,909 1,784,700
2015/06/03 2,928 2,929 2,890 2,914 2,053,800
2015/06/02 2,875 2,920 2,874 2,904 2,072,600
2015/06/01 2,786 2,862 2,784 2,859 2,182,200
2015/05/29 2,845 2,850 2,800 2,801 2,566,900
2015/05/28 2,855 2,885 2,841 2,859 1,606,100
2015/05/27 2,934 2,934 2,836 2,847 2,915,100
2015/05/26 2,955 2,960 2,916 2,916 1,716,300
2015/05/25 2,980 2,993 2,924 2,940 3,809,700
2015/05/22 2,950 2,975 2,840 2,923 13,287,400
2015/05/21 3,330 3,350 3,280 3,300 570,400
2015/05/20 3,275 3,370 3,275 3,315 1,468,700
2015/05/19 3,255 3,300 3,240 3,290 469,800
2015/05/18 3,235 3,295 3,235 3,280 499,200
2015/05/15 3,160 3,245 3,160 3,240 533,900
2015/05/14 3,210 3,215 3,125 3,145 803,600
2015/05/13 3,400 3,415 3,190 3,210 1,122,300
2015/05/12 3,355 3,390 3,305 3,350 557,000
2015/05/11 3,430 3,435 3,335 3,355 543,500
2015/05/08 3,420 3,455 3,360 3,390 500,600
2015/05/07 3,460 3,495 3,410 3,415 514,200
2015/05/01 3,475 3,475 3,405 3,445 453,500
2015/04/30 3,650 3,660 3,440 3,475 888,200
2015/04/28 3,660 3,695 3,640 3,640 395,200
2015/04/27 3,540 3,695 3,520 3,640 703,100
2015/04/24 3,560 3,580 3,535 3,545 229,500
2015/04/23 3,545 3,630 3,540 3,550 441,900
2015/04/22 3,555 3,570 3,505 3,540 337,200
2015/04/21 3,480 3,545 3,475 3,530 350,000
2015/04/20 3,440 3,560 3,405 3,450 602,200
2015/04/17 3,600 3,600 3,430 3,455 1,044,700
2015/04/16 3,615 3,630 3,545 3,625 597,900
2015/04/15 3,620 3,625 3,605 3,615 434,300
2015/04/14 3,585 3,640 3,555 3,620 417,600
2015/04/13 3,575 3,590 3,490 3,585 630,300
2015/04/10 3,500 3,570 3,500 3,550 788,500
2015/04/09 3,395 3,490 3,370 3,475 825,300
2015/04/08 3,210 3,415 3,180 3,400 2,806,400
2015/04/07 3,220 3,300 3,190 3,290 1,333,500
2015/04/06 3,180 3,205 3,155 3,195 251,300
2015/04/03 3,200 3,205 3,180 3,205 479,100
2015/04/02 3,200 3,210 3,170 3,180 688,200
2015/04/01 3,105 3,205 3,100 3,180 830,700
2015/03/31 3,215 3,225 3,100 3,105 629,400
2015/03/30 3,165 3,200 3,150 3,185 426,700
2015/03/27 3,135 3,200 3,110 3,155 537,100
2015/03/26 3,200 3,200 3,120 3,145 683,800
2015/03/25 3,200 3,210 3,180 3,200 349,800
2015/03/24 3,210 3,255 3,180 3,215 594,300
2015/03/23 3,295 3,295 3,230 3,235 347,100
2015/03/20 3,210 3,290 3,205 3,290 511,300
2015/03/19 3,230 3,235 3,170 3,205 398,100
2015/03/18 3,235 3,255 3,200 3,225 344,200
2015/03/17 3,235 3,250 3,210 3,235 382,700
2015/03/16 3,240 3,265 3,205 3,230 351,200
2015/03/13 3,180 3,245 3,135 3,220 878,400
2015/03/12 3,135 3,200 3,100 3,190 642,200
2015/03/11 3,080 3,150 3,075 3,115 399,900
2015/03/10 3,085 3,145 3,060 3,085 648,900
2015/03/09 3,020 3,090 3,010 3,045 339,000
2015/03/06 3,000 3,035 2,990 3,025 234,500
2015/03/05 3,015 3,030 2,975 2,986 511,600
2015/03/04 3,020 3,030 2,986 3,015 337,000
2015/03/03 3,025 3,060 3,015 3,040 307,500
2015/03/02 3,030 3,040 3,000 3,020 295,800
2015/02/27 3,070 3,110 3,025 3,050 674,200
2015/02/26 2,998 3,040 2,990 3,035 401,300
2015/02/25 3,020 3,040 2,995 3,005 896,200
2015/02/24 3,095 3,095 3,020 3,090 620,600
2015/02/23 3,175 3,185 3,070 3,090 722,700
2015/02/20 3,110 3,195 3,105 3,155 878,800
2015/02/19 2,999 3,115 2,980 3,100 1,089,100
2015/02/18 2,945 2,999 2,926 2,995 1,527,500
2015/02/17 2,930 2,968 2,896 2,924 1,193,700
2015/02/16 2,947 2,947 2,882 2,936 522,900
2015/02/13 2,925 2,940 2,847 2,897 583,200
2015/02/12 2,860 2,919 2,812 2,907 872,800
2015/02/10 2,760 2,845 2,737 2,839 672,200
2015/02/09 2,834 2,865 2,771 2,787 400,300
2015/02/06 2,856 2,856 2,786 2,793 397,300
2015/02/05 2,836 2,870 2,803 2,827 371,100
2015/02/04 2,759 2,842 2,747 2,801 539,100
2015/02/03 2,832 2,874 2,694 2,719 806,000
2015/02/02 2,809 2,849 2,793 2,832 493,200
2015/01/30 2,839 2,864 2,808 2,808 429,900
2015/01/29 2,800 2,886 2,800 2,808 510,600
2015/01/28 2,771 2,833 2,771 2,819 533,400
2015/01/27 2,779 2,830 2,762 2,823 596,400
2015/01/26 2,782 2,799 2,743 2,769 969,100
2015/01/23 3,000 3,000 2,780 2,810 1,717,200
2015/01/22 2,960 2,998 2,900 2,996 959,100
2015/01/21 2,834 2,968 2,831 2,967 1,332,400
2015/01/20 2,855 2,918 2,792 2,831 1,227,500
2015/01/19 2,753 2,858 2,740 2,850 1,191,700
2015/01/16 2,615 2,717 2,609 2,711 780,700
2015/01/15 2,576 2,692 2,576 2,659 794,400
2015/01/14 2,597 2,615 2,550 2,559 751,100
2015/01/13 2,490 2,603 2,490 2,601 689,400
2015/01/09 2,529 2,545 2,511 2,529 565,200
2015/01/08 2,460 2,542 2,460 2,529 591,500
2015/01/07 2,434 2,486 2,434 2,447 313,100
2015/01/06 2,480 2,520 2,468 2,468 615,900
2015/01/05 2,460 2,554 2,445 2,529 668,500

このページの先頭へ