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
2016/12/30 2,081 2,100 2,072 2,096 787,700
2016/12/29 2,142 2,150 2,094 2,099 834,200
2016/12/28 2,133 2,157 2,125 2,145 476,100
2016/12/27 2,138 2,153 2,130 2,135 537,300
2016/12/26 2,124 2,160 2,124 2,148 962,300
2016/12/22 2,126 2,132 2,082 2,108 1,083,300
2016/12/21 2,195 2,198 2,131 2,136 991,300
2016/12/20 2,189 2,197 2,169 2,189 836,500
2016/12/19 2,155 2,190 2,146 2,173 1,045,500
2016/12/16 2,100 2,159 2,095 2,149 2,006,900
2016/12/15 2,074 2,097 2,064 2,092 1,065,800
2016/12/14 2,092 2,097 2,074 2,077 742,900
2016/12/13 2,078 2,083 2,060 2,082 1,138,200
2016/12/12 2,090 2,095 2,071 2,083 962,200
2016/12/09 2,000 2,066 1,991 2,062 2,257,500
2016/12/08 2,008 2,012 1,976 2,008 903,900
2016/12/07 2,004 2,008 1,978 1,990 712,200
2016/12/06 2,024 2,025 1,982 1,999 763,700
2016/12/05 2,003 2,019 1,983 1,987 922,000
2016/12/02 2,046 2,052 2,019 2,034 871,300
2016/12/01 2,083 2,086 2,037 2,047 896,800
2016/11/30 2,049 2,059 2,040 2,051 658,100
2016/11/29 2,045 2,067 2,041 2,047 971,300
2016/11/28 2,041 2,055 2,026 2,048 1,220,700
2016/11/25 2,052 2,061 2,036 2,049 1,067,200
2016/11/24 2,052 2,060 2,033 2,040 1,210,000
2016/11/22 2,062 2,068 2,029 2,040 1,115,900
2016/11/21 2,044 2,073 2,031 2,065 870,600
2016/11/18 2,048 2,059 2,037 2,041 1,202,400
2016/11/17 1,996 2,036 1,987 2,030 819,800
2016/11/16 2,034 2,034 1,989 2,008 908,100
2016/11/15 2,023 2,035 1,998 2,003 1,111,700
2016/11/14 1,982 2,029 1,977 2,017 1,571,500
2016/11/11 1,926 1,985 1,919 1,976 2,473,800
2016/11/10 1,841 1,934 1,826 1,916 3,873,900
2016/11/09 1,800 1,825 1,702 1,740 1,545,400
2016/11/08 1,777 1,790 1,765 1,787 1,031,400
2016/11/07 1,782 1,788 1,763 1,776 765,200
2016/11/04 1,773 1,778 1,738 1,753 1,108,900
2016/11/02 1,793 1,805 1,777 1,791 1,085,200
2016/11/01 1,830 1,839 1,806 1,814 1,148,200
2016/10/31 1,836 1,836 1,805 1,816 1,447,300
2016/10/28 1,850 1,867 1,830 1,841 5,183,800
2016/10/27 1,835 1,859 1,832 1,846 1,178,000
2016/10/26 1,855 1,864 1,833 1,837 1,716,300
2016/10/25 1,829 1,854 1,822 1,844 1,195,200
2016/10/24 1,804 1,822 1,798 1,818 812,300
2016/10/21 1,804 1,819 1,794 1,811 988,000
2016/10/20 1,763 1,815 1,763 1,793 1,889,800
2016/10/19 1,739 1,765 1,732 1,755 1,314,400
2016/10/18 1,732 1,751 1,725 1,747 1,216,300
2016/10/17 1,727 1,748 1,716 1,729 936,500
2016/10/14 1,718 1,745 1,718 1,737 1,162,100
2016/10/13 1,729 1,752 1,698 1,717 1,352,300
2016/10/12 1,723 1,760 1,713 1,713 1,609,400
2016/10/11 1,762 1,770 1,733 1,744 1,695,900
2016/10/07 1,731 1,743 1,713 1,733 840,600
2016/10/06 1,735 1,771 1,731 1,736 1,462,500
2016/10/05 1,697 1,727 1,688 1,724 1,700,300
2016/10/04 1,672 1,697 1,668 1,687 1,326,700
2016/10/03 1,671 1,691 1,656 1,662 764,200
2016/09/30 1,689 1,689 1,660 1,662 1,624,800
2016/09/29 1,693 1,697 1,657 1,691 2,128,500
2016/09/28 1,725 1,733 1,692 1,704 979,400
2016/09/27 1,695 1,738 1,686 1,737 2,445,500
2016/09/26 1,772 1,780 1,715 1,718 1,252,500
2016/09/23 1,755 1,780 1,739 1,766 1,039,100
2016/09/21 1,707 1,769 1,696 1,765 1,450,700
2016/09/20 1,720 1,747 1,697 1,701 1,239,900
2016/09/16 1,711 1,748 1,708 1,742 1,249,300
2016/09/15 1,695 1,701 1,681 1,694 1,505,200
2016/09/14 1,697 1,722 1,685 1,711 1,234,400
2016/09/13 1,701 1,706 1,690 1,702 756,600
2016/09/12 1,687 1,704 1,681 1,700 1,118,700
2016/09/09 1,700 1,716 1,700 1,703 1,100,000
2016/09/08 1,775 1,775 1,726 1,731 1,290,500
2016/09/07 1,755 1,776 1,740 1,776 1,101,200
2016/09/06 1,770 1,782 1,760 1,767 652,100
2016/09/05 1,793 1,793 1,756 1,770 994,300
2016/09/02 1,708 1,773 1,705 1,767 1,500,100
2016/09/01 1,703 1,730 1,696 1,715 1,023,100
2016/08/31 1,698 1,702 1,676 1,699 884,000
2016/08/30 1,710 1,713 1,672 1,677 970,800
2016/08/29 1,710 1,716 1,685 1,714 854,900
2016/08/26 1,702 1,707 1,676 1,678 610,200
2016/08/25 1,712 1,725 1,695 1,709 465,900
2016/08/24 1,693 1,721 1,691 1,715 495,200
2016/08/23 1,672 1,689 1,670 1,688 753,000
2016/08/22 1,670 1,693 1,666 1,690 591,500
2016/08/19 1,686 1,692 1,671 1,676 1,216,600
2016/08/18 1,710 1,728 1,671 1,674 1,280,400
2016/08/17 1,715 1,717 1,695 1,716 777,700
2016/08/16 1,725 1,743 1,711 1,722 1,108,100
2016/08/15 1,750 1,763 1,711 1,718 592,700
2016/08/12 1,770 1,784 1,750 1,757 628,100
2016/08/10 1,770 1,775 1,728 1,752 693,600
2016/08/09 1,780 1,780 1,734 1,751 1,268,500
2016/08/08 1,770 1,794 1,752 1,794 1,253,400
2016/08/05 1,700 1,815 1,636 1,770 2,840,700
2016/08/04 1,745 1,750 1,703 1,722 1,249,800
2016/08/03 1,743 1,750 1,710 1,713 1,141,900
2016/08/02 1,790 1,799 1,762 1,762 1,059,500
2016/08/01 1,793 1,805 1,759 1,790 1,059,600
2016/07/29 1,813 1,835 1,781 1,816 1,374,200
2016/07/28 1,833 1,847 1,792 1,811 1,068,000
2016/07/27 1,815 1,849 1,806 1,840 1,244,900
2016/07/26 1,830 1,841 1,802 1,805 1,271,500
2016/07/25 1,827 1,881 1,824 1,859 1,907,900
2016/07/22 1,802 1,819 1,794 1,806 1,046,200
2016/07/21 1,816 1,828 1,782 1,825 1,338,200
2016/07/20 1,808 1,814 1,752 1,776 1,625,500
2016/07/19 1,800 1,818 1,786 1,807 1,921,500
2016/07/15 1,720 1,789 1,715 1,776 2,525,800
2016/07/14 1,702 1,718 1,693 1,704 1,696,700
2016/07/13 1,679 1,706 1,658 1,691 2,640,600
2016/07/12 1,629 1,665 1,621 1,645 1,869,700
2016/07/11 1,607 1,620 1,596 1,602 1,820,600
2016/07/08 1,646 1,670 1,577 1,582 2,017,400
2016/07/07 1,645 1,677 1,643 1,661 1,292,900
2016/07/06 1,675 1,676 1,582 1,647 2,426,500
2016/07/05 1,730 1,738 1,693 1,703 1,113,300
2016/07/04 1,701 1,757 1,673 1,734 1,381,500
2016/07/01 1,734 1,734 1,660 1,702 2,125,200
2016/06/30 1,762 1,764 1,728 1,729 1,041,700
2016/06/29 1,731 1,756 1,718 1,742 1,226,100
2016/06/28 1,679 1,727 1,646 1,710 1,485,300
2016/06/27 1,655 1,693 1,649 1,679 1,122,900
2016/06/24 1,760 1,763 1,634 1,652 2,729,000
2016/06/23 1,758 1,769 1,742 1,754 833,300
2016/06/22 1,789 1,789 1,735 1,739 1,091,500
2016/06/21 1,772 1,795 1,758 1,789 894,400
2016/06/20 1,752 1,785 1,752 1,779 894,100
2016/06/17 1,769 1,780 1,726 1,734 1,460,600
2016/06/16 1,798 1,813 1,736 1,746 1,349,300
2016/06/15 1,779 1,800 1,772 1,786 892,800
2016/06/14 1,797 1,828 1,773 1,792 1,382,900
2016/06/13 1,810 1,813 1,793 1,796 2,100,800
2016/06/10 1,834 1,847 1,827 1,837 1,597,600
2016/06/09 1,896 1,896 1,850 1,856 1,647,800
2016/06/08 1,893 1,914 1,884 1,905 1,121,000
2016/06/07 1,941 1,944 1,880 1,885 2,347,200
2016/06/06 1,932 1,943 1,913 1,943 824,400
2016/06/03 1,955 1,966 1,922 1,942 1,168,400
2016/06/02 2,013 2,019 1,945 1,953 1,718,500
2016/06/01 2,050 2,067 2,019 2,024 1,721,600
2016/05/31 2,065 2,104 2,045 2,089 5,081,100
2016/05/30 2,048 2,058 2,032 2,057 691,400
2016/05/27 2,054 2,065 2,017 2,031 1,176,500
2016/05/26 2,075 2,091 2,045 2,056 1,054,300
2016/05/25 2,067 2,084 2,040 2,071 1,270,600
2016/05/24 2,089 2,092 2,011 2,041 2,065,400
2016/05/23 2,118 2,129 2,082 2,097 1,130,200
2016/05/20 2,113 2,142 2,106 2,131 1,371,100
2016/05/19 2,137 2,138 2,102 2,116 1,174,300
2016/05/18 2,117 2,132 2,101 2,109 1,298,800
2016/05/17 2,110 2,143 2,102 2,117 969,600
2016/05/16 2,116 2,134 2,075 2,085 1,583,100
2016/05/13 2,139 2,169 2,110 2,135 1,887,100
2016/05/12 2,160 2,194 2,138 2,189 1,115,400
2016/05/11 2,245 2,245 2,180 2,180 907,700
2016/05/10 2,165 2,214 2,141 2,202 1,675,000
2016/05/09 2,209 2,222 2,164 2,175 1,309,800
2016/05/06 2,244 2,262 2,190 2,199 1,456,600
2016/05/02 2,250 2,268 2,214 2,231 1,770,700
2016/04/28 2,432 2,478 2,330 2,336 1,956,900
2016/04/27 2,400 2,448 2,400 2,421 5,739,700
2016/04/26 2,422 2,451 2,392 2,405 1,140,300
2016/04/25 2,430 2,468 2,421 2,436 1,125,000
2016/04/22 2,457 2,487 2,440 2,454 1,466,600
2016/04/21 2,403 2,466 2,388 2,459 2,775,800
2016/04/20 2,311 2,367 2,305 2,361 1,518,800
2016/04/19 2,311 2,335 2,285 2,302 1,937,100
2016/04/18 2,330 2,337 2,280 2,285 1,592,700
2016/04/15 2,363 2,410 2,358 2,400 1,038,100
2016/04/14 2,366 2,400 2,342 2,400 2,137,500
2016/04/13 2,370 2,386 2,331 2,343 1,514,200
2016/04/12 2,330 2,342 2,305 2,333 1,470,200
2016/04/11 2,312 2,330 2,270 2,300 1,342,500
2016/04/08 2,246 2,303 2,216 2,286 1,935,600
2016/04/07 2,253 2,318 2,253 2,278 737,100
2016/04/06 2,263 2,292 2,247 2,276 852,400
2016/04/05 2,311 2,325 2,248 2,256 1,035,400
2016/04/04 2,332 2,345 2,303 2,319 1,887,300
2016/04/01 2,400 2,420 2,283 2,308 2,033,200
2016/03/31 2,400 2,407 2,374 2,381 1,678,500
2016/03/30 2,379 2,392 2,353 2,356 1,223,100
2016/03/29 2,379 2,399 2,366 2,390 1,091,800
2016/03/28 2,350 2,402 2,338 2,382 2,286,000
2016/03/25 2,295 2,344 2,282 2,343 1,246,500
2016/03/24 2,293 2,313 2,275 2,296 1,305,700
2016/03/23 2,293 2,310 2,285 2,294 1,015,300
2016/03/22 2,342 2,360 2,267 2,292 1,768,800
2016/03/18 2,272 2,294 2,257 2,292 2,805,200
2016/03/17 2,251 2,280 2,247 2,271 3,330,100
2016/03/16 2,245 2,266 2,207 2,256 7,611,700
2016/03/15 2,362 2,408 2,350 2,390 999,500
2016/03/14 2,384 2,417 2,371 2,383 824,300
2016/03/11 2,299 2,369 2,299 2,360 918,600
2016/03/10 2,309 2,353 2,301 2,326 840,900
2016/03/09 2,305 2,325 2,287 2,301 922,300
2016/03/08 2,304 2,326 2,267 2,310 832,000
2016/03/07 2,342 2,346 2,301 2,305 790,100
2016/03/04 2,282 2,320 2,282 2,320 854,400
2016/03/03 2,272 2,311 2,245 2,290 1,108,500
2016/03/02 2,286 2,299 2,263 2,286 832,600
2016/03/01 2,227 2,244 2,194 2,233 870,200
2016/02/29 2,309 2,309 2,221 2,221 1,150,600
2016/02/26 2,305 2,326 2,263 2,287 913,100
2016/02/25 2,222 2,284 2,222 2,279 1,222,800
2016/02/24 2,340 2,392 2,186 2,230 3,430,900
2016/02/23 2,400 2,414 2,316 2,351 1,298,900
2016/02/22 2,264 2,375 2,255 2,355 1,008,500
2016/02/19 2,211 2,283 2,210 2,275 997,700
2016/02/18 2,241 2,263 2,213 2,242 1,246,700
2016/02/17 2,250 2,270 2,180 2,217 964,300
2016/02/16 2,287 2,314 2,248 2,263 1,164,900
2016/02/15 2,278 2,355 2,219 2,318 1,775,100
2016/02/12 2,120 2,258 2,114 2,187 2,935,700
2016/02/10 2,244 2,266 2,128 2,175 1,152,500
2016/02/09 2,302 2,313 2,230 2,243 1,110,200
2016/02/08 2,284 2,391 2,272 2,381 920,000
2016/02/05 2,358 2,366 2,303 2,329 869,000
2016/02/04 2,423 2,429 2,388 2,401 512,900
2016/02/03 2,420 2,454 2,404 2,445 724,400
2016/02/02 2,434 2,474 2,410 2,465 1,445,600
2016/02/01 2,430 2,487 2,408 2,484 1,147,400
2016/01/29 2,300 2,390 2,263 2,387 1,322,600
2016/01/28 2,278 2,328 2,263 2,314 636,500
2016/01/27 2,276 2,315 2,266 2,295 1,029,100
2016/01/26 2,231 2,277 2,214 2,250 897,900
2016/01/25 2,230 2,259 2,222 2,255 863,500
2016/01/22 2,150 2,213 2,112 2,205 818,900
2016/01/21 2,160 2,214 2,079 2,084 1,046,100
2016/01/20 2,242 2,245 2,159 2,165 1,100,300
2016/01/19 2,241 2,256 2,205 2,242 615,100
2016/01/18 2,200 2,260 2,192 2,254 814,300
2016/01/15 2,280 2,283 2,219 2,243 819,000
2016/01/14 2,280 2,291 2,215 2,252 1,360,000
2016/01/13 2,291 2,337 2,268 2,334 1,249,000
2016/01/12 2,363 2,395 2,265 2,278 1,786,200
2016/01/08 2,386 2,469 2,358 2,384 1,856,600
2016/01/07 2,413 2,445 2,385 2,405 1,221,000
2016/01/06 2,446 2,470 2,400 2,417 751,200
2016/01/05 2,400 2,463 2,371 2,443 936,800
2016/01/04 2,453 2,470 2,402 2,406 832,200

このページの先頭へ