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
2017/12/29 2,083 2,139 2,079 2,131 1,550,600
2017/12/28 2,090 2,107 2,079 2,083 1,115,100
2017/12/27 2,070 2,101 2,066 2,094 889,000
2017/12/26 2,046 2,079 2,046 2,064 557,000
2017/12/25 2,041 2,065 2,041 2,059 538,600
2017/12/22 2,037 2,044 2,023 2,038 1,261,500
2017/12/21 2,050 2,055 2,027 2,032 907,700
2017/12/20 2,056 2,059 2,042 2,050 1,086,300
2017/12/19 2,113 2,114 2,056 2,060 1,083,600
2017/12/18 2,145 2,145 2,116 2,120 1,095,200
2017/12/15 2,101 2,133 2,101 2,121 1,577,100
2017/12/14 2,120 2,133 2,112 2,115 1,626,800
2017/12/13 2,142 2,148 2,088 2,105 1,680,400
2017/12/12 2,117 2,126 2,097 2,102 918,400
2017/12/11 2,122 2,122 2,082 2,117 1,028,300
2017/12/08 2,095 2,135 2,095 2,122 2,119,800
2017/12/07 2,072 2,100 2,064 2,096 1,745,700
2017/12/06 2,069 2,071 2,041 2,050 2,007,600
2017/12/05 2,018 2,087 2,018 2,073 1,636,300
2017/12/04 2,018 2,027 2,012 2,013 923,300
2017/12/01 2,037 2,040 2,002 2,010 1,261,100
2017/11/30 2,000 2,056 1,995 2,029 4,968,300
2017/11/29 1,984 2,001 1,969 1,995 1,297,500
2017/11/28 1,992 1,992 1,956 1,969 2,023,500
2017/11/27 1,986 1,994 1,967 1,968 1,423,800
2017/11/24 1,988 2,002 1,981 1,997 859,800
2017/11/22 2,025 2,026 1,990 1,996 979,200
2017/11/21 2,040 2,047 2,015 2,018 873,400
2017/11/20 2,034 2,062 2,026 2,030 1,468,400
2017/11/17 2,060 2,067 2,028 2,037 1,728,100
2017/11/16 1,997 2,042 1,997 2,030 1,313,500
2017/11/15 2,008 2,013 1,986 1,991 1,436,700
2017/11/14 2,019 2,043 2,015 2,023 2,411,600
2017/11/13 2,043 2,057 2,019 2,020 1,415,200
2017/11/10 2,066 2,110 2,028 2,057 2,316,900
2017/11/09 2,145 2,157 2,088 2,116 2,375,900
2017/11/08 2,137 2,139 2,104 2,123 1,588,200
2017/11/07 2,096 2,145 2,091 2,144 1,802,100
2017/11/06 2,091 2,111 2,088 2,098 1,343,100
2017/11/02 2,060 2,092 2,055 2,086 1,658,000
2017/11/01 2,030 2,049 2,017 2,045 1,099,700
2017/10/31 1,969 2,022 1,966 2,019 1,067,200
2017/10/30 1,994 2,010 1,987 1,987 2,110,800
2017/10/27 1,999 2,008 1,977 1,998 1,019,600
2017/10/26 2,000 2,016 1,982 1,986 984,800
2017/10/25 2,027 2,030 2,001 2,005 892,200
2017/10/24 1,989 2,022 1,985 2,022 840,700
2017/10/23 2,010 2,011 1,990 1,995 606,000
2017/10/20 1,986 1,995 1,981 1,990 623,400
2017/10/19 2,000 2,016 1,995 1,997 1,249,300
2017/10/18 1,966 1,994 1,963 1,990 918,800
2017/10/17 1,985 1,985 1,952 1,967 1,035,100
2017/10/16 1,972 1,983 1,960 1,976 939,500
2017/10/13 1,950 1,971 1,948 1,966 1,155,800
2017/10/12 1,941 1,964 1,940 1,952 1,820,400
2017/10/11 1,909 1,922 1,906 1,917 898,100
2017/10/10 1,923 1,924 1,907 1,910 1,150,700
2017/10/06 1,910 1,923 1,909 1,919 1,104,200
2017/10/05 1,888 1,897 1,878 1,892 914,600
2017/10/04 1,897 1,905 1,886 1,892 943,400
2017/10/03 1,904 1,917 1,896 1,903 886,700
2017/10/02 1,928 1,931 1,880 1,886 1,393,300
2017/09/29 1,890 1,925 1,888 1,922 2,387,100
2017/09/28 1,864 1,886 1,850 1,881 1,535,600
2017/09/27 1,837 1,863 1,836 1,859 1,546,700
2017/09/26 1,846 1,857 1,845 1,850 3,170,800
2017/09/25 1,836 1,848 1,829 1,848 2,153,400
2017/09/22 1,849 1,852 1,824 1,831 1,643,800
2017/09/21 1,842 1,856 1,834 1,847 2,155,100
2017/09/20 1,842 1,843 1,822 1,826 1,551,700
2017/09/19 1,826 1,850 1,821 1,844 1,642,400
2017/09/15 1,819 1,828 1,812 1,823 1,351,100
2017/09/14 1,855 1,855 1,822 1,826 1,336,000
2017/09/13 1,856 1,862 1,844 1,854 1,254,400
2017/09/12 1,854 1,858 1,848 1,850 645,400
2017/09/11 1,845 1,851 1,830 1,834 923,200
2017/09/08 1,828 1,836 1,826 1,831 1,163,400
2017/09/07 1,856 1,860 1,830 1,839 1,228,100
2017/09/06 1,850 1,856 1,837 1,856 1,076,300
2017/09/05 1,862 1,863 1,843 1,850 1,592,800
2017/09/04 1,880 1,881 1,862 1,866 834,100
2017/09/01 1,896 1,897 1,879 1,886 1,515,900
2017/08/31 1,886 1,902 1,876 1,891 1,327,000
2017/08/30 1,913 1,916 1,884 1,893 4,554,300
2017/08/29 1,881 1,904 1,875 1,901 1,112,400
2017/08/28 1,900 1,909 1,892 1,904 917,100
2017/08/25 1,911 1,911 1,886 1,894 1,408,500
2017/08/24 1,947 1,960 1,913 1,914 1,400,400
2017/08/23 1,946 1,966 1,943 1,952 1,406,900
2017/08/22 1,925 1,943 1,920 1,933 1,059,800
2017/08/21 1,930 1,944 1,915 1,925 1,243,600
2017/08/18 1,951 1,951 1,917 1,926 2,737,200
2017/08/17 1,984 2,038 1,971 1,984 5,537,500
2017/08/16 1,874 1,907 1,874 1,904 909,400
2017/08/15 1,886 1,897 1,871 1,874 1,202,700
2017/08/14 1,885 1,894 1,866 1,873 1,553,500
2017/08/10 1,894 1,943 1,874 1,912 2,804,700
2017/08/09 1,915 1,925 1,883 1,890 1,880,300
2017/08/08 1,932 1,937 1,906 1,921 1,478,100
2017/08/07 1,977 1,977 1,920 1,924 2,227,500
2017/08/04 1,985 1,987 1,931 1,970 3,182,800
2017/08/03 1,990 1,993 1,969 1,985 955,100
2017/08/02 1,987 2,001 1,969 1,992 1,480,300
2017/08/01 1,943 1,983 1,938 1,982 1,400,200
2017/07/31 1,936 1,949 1,923 1,926 1,474,600
2017/07/28 1,950 1,957 1,940 1,946 790,000
2017/07/27 1,952 1,965 1,943 1,950 954,000
2017/07/26 1,942 1,957 1,939 1,944 1,382,200
2017/07/25 1,939 1,947 1,914 1,922 1,075,500
2017/07/24 1,931 1,945 1,913 1,941 1,373,100
2017/07/21 1,957 1,962 1,941 1,950 1,038,800
2017/07/20 1,980 1,981 1,942 1,961 1,545,300
2017/07/19 1,994 2,002 1,978 1,985 1,059,300
2017/07/18 1,984 2,003 1,981 1,994 890,500
2017/07/14 1,996 2,005 1,987 1,998 834,600
2017/07/13 2,020 2,028 1,994 1,997 761,300
2017/07/12 2,006 2,016 2,001 2,007 680,900
2017/07/11 2,003 2,015 1,987 2,014 838,800
2017/07/10 2,004 2,016 1,995 2,006 863,400
2017/07/07 2,011 2,017 1,992 1,994 1,054,500
2017/07/06 2,039 2,049 2,023 2,025 1,276,700
2017/07/05 2,040 2,043 2,019 2,039 1,654,100
2017/07/04 2,069 2,074 2,043 2,048 918,800
2017/07/03 2,076 2,076 2,053 2,058 927,000
2017/06/30 2,101 2,102 2,062 2,077 1,658,100
2017/06/29 2,116 2,128 2,100 2,108 919,200
2017/06/28 2,117 2,132 2,096 2,101 964,400
2017/06/27 2,142 2,150 2,113 2,117 938,600
2017/06/26 2,149 2,169 2,134 2,137 1,641,000
2017/06/23 2,178 2,187 2,147 2,160 1,494,200
2017/06/22 2,183 2,200 2,166 2,172 1,282,400
2017/06/21 2,154 2,177 2,151 2,170 1,508,800
2017/06/20 2,174 2,179 2,156 2,156 1,365,200
2017/06/19 2,117 2,163 2,116 2,151 1,449,900
2017/06/16 2,113 2,144 2,102 2,120 3,662,600
2017/06/15 2,089 2,111 2,077 2,098 1,501,600
2017/06/14 2,086 2,095 2,076 2,088 1,199,800
2017/06/13 2,086 2,102 2,081 2,097 910,000
2017/06/12 2,107 2,126 2,088 2,089 1,300,000
2017/06/09 2,123 2,149 2,109 2,114 1,833,600
2017/06/08 2,182 2,194 2,140 2,149 1,344,800
2017/06/07 2,192 2,203 2,167 2,173 1,351,600
2017/06/06 2,222 2,225 2,187 2,196 1,555,400
2017/06/05 2,210 2,211 2,172 2,189 1,409,200
2017/06/02 2,169 2,227 2,169 2,219 3,655,200
2017/06/01 2,079 2,154 2,075 2,154 3,088,600
2017/05/31 2,064 2,074 2,049 2,058 2,982,700
2017/05/30 2,083 2,090 2,064 2,067 1,150,200
2017/05/29 2,103 2,114 2,083 2,094 1,492,700
2017/05/26 2,125 2,136 2,085 2,090 1,524,800
2017/05/25 2,100 2,125 2,100 2,109 855,400
2017/05/24 2,113 2,113 2,089 2,103 1,338,800
2017/05/23 2,090 2,120 2,083 2,099 1,474,400
2017/05/22 2,112 2,116 2,092 2,098 1,145,200
2017/05/19 2,052 2,104 2,046 2,094 2,394,900
2017/05/18 2,040 2,061 2,035 2,052 1,822,800
2017/05/17 2,083 2,099 2,059 2,060 2,188,200
2017/05/16 2,125 2,128 2,089 2,094 1,812,100
2017/05/15 2,105 2,148 2,102 2,128 2,917,400
2017/05/12 2,107 2,134 2,087 2,107 3,588,300
2017/05/11 2,081 2,082 2,051 2,059 1,971,100
2017/05/10 2,065 2,095 2,056 2,069 3,450,800
2017/05/09 2,049 2,055 2,036 2,044 2,292,200
2017/05/08 2,050 2,070 2,034 2,038 4,686,200
2017/05/02 1,966 2,018 1,961 2,008 3,248,000
2017/05/01 1,970 1,971 1,952 1,967 1,873,400
2017/04/28 1,956 1,968 1,927 1,946 2,865,700
2017/04/27 1,955 1,988 1,941 1,956 6,417,100
2017/04/26 2,021 2,027 1,986 1,999 1,900,200
2017/04/25 1,970 2,018 1,967 2,005 2,755,000
2017/04/24 1,920 1,949 1,914 1,948 1,155,700
2017/04/21 1,894 1,897 1,877 1,890 800,900
2017/04/20 1,904 1,907 1,879 1,879 934,300
2017/04/19 1,920 1,932 1,899 1,903 1,099,400
2017/04/18 1,928 1,944 1,918 1,924 1,129,900
2017/04/17 1,900 1,923 1,888 1,923 889,100
2017/04/14 1,898 1,905 1,871 1,901 942,500
2017/04/13 1,896 1,918 1,879 1,903 1,148,800
2017/04/12 1,899 1,919 1,896 1,906 981,300
2017/04/11 1,885 1,908 1,876 1,908 947,800
2017/04/10 1,922 1,926 1,887 1,895 970,800
2017/04/07 1,906 1,926 1,877 1,898 1,534,300
2017/04/06 1,876 1,909 1,873 1,885 1,600,200
2017/04/05 1,861 1,879 1,855 1,875 1,197,200
2017/04/04 1,851 1,859 1,828 1,848 944,000
2017/04/03 1,848 1,873 1,832 1,863 1,350,700
2017/03/31 1,870 1,876 1,837 1,837 1,009,700
2017/03/30 1,891 1,897 1,854 1,855 900,100
2017/03/29 1,896 1,905 1,891 1,903 764,100
2017/03/28 1,897 1,909 1,892 1,906 2,140,000
2017/03/27 1,902 1,912 1,879 1,888 983,500
2017/03/24 1,892 1,919 1,884 1,916 900,500
2017/03/23 1,873 1,888 1,866 1,885 789,000
2017/03/22 1,898 1,898 1,869 1,872 1,199,500
2017/03/21 1,920 1,934 1,913 1,914 1,466,800
2017/03/17 1,906 1,927 1,902 1,904 1,572,800
2017/03/16 1,910 1,922 1,903 1,912 1,584,200
2017/03/15 1,908 1,927 1,907 1,916 1,140,100
2017/03/14 1,902 1,918 1,902 1,908 1,172,900
2017/03/13 1,888 1,916 1,888 1,901 1,172,300
2017/03/10 1,887 1,909 1,874 1,888 1,863,500
2017/03/09 1,921 1,933 1,879 1,880 1,525,600
2017/03/08 1,931 1,951 1,908 1,913 1,384,700
2017/03/07 1,943 1,954 1,939 1,943 901,200
2017/03/06 1,968 1,976 1,939 1,943 826,400
2017/03/03 1,952 1,980 1,945 1,968 1,315,500
2017/03/02 1,973 1,982 1,951 1,952 1,007,400
2017/03/01 1,936 1,960 1,931 1,953 1,063,000
2017/02/28 1,937 1,967 1,923 1,923 1,147,100
2017/02/27 1,943 1,950 1,921 1,928 986,300
2017/02/24 1,946 1,973 1,946 1,954 986,800
2017/02/23 1,958 1,966 1,946 1,958 750,700
2017/02/22 1,963 1,972 1,950 1,958 975,200
2017/02/21 1,955 1,969 1,943 1,962 960,500
2017/02/20 1,923 1,969 1,923 1,965 989,300
2017/02/17 1,935 1,942 1,919 1,931 830,700
2017/02/16 1,933 1,962 1,931 1,938 1,056,500
2017/02/15 1,937 1,946 1,924 1,933 792,400
2017/02/14 1,943 1,955 1,911 1,911 1,033,700
2017/02/13 1,980 1,986 1,930 1,934 2,071,800
2017/02/10 1,951 1,974 1,929 1,953 3,189,500
2017/02/09 1,820 1,844 1,815 1,831 1,222,700
2017/02/08 1,820 1,822 1,808 1,815 1,380,100
2017/02/07 1,824 1,836 1,816 1,821 1,186,500
2017/02/06 1,876 1,881 1,826 1,836 1,483,300
2017/02/03 1,872 1,886 1,856 1,875 919,600
2017/02/02 1,888 1,892 1,869 1,871 1,301,200
2017/02/01 1,900 1,907 1,881 1,884 1,624,400
2017/01/31 1,906 1,920 1,902 1,905 669,000
2017/01/30 1,934 1,937 1,908 1,925 1,241,000
2017/01/27 1,924 1,958 1,916 1,951 1,365,600
2017/01/26 1,928 1,928 1,898 1,914 2,065,200
2017/01/25 1,950 1,954 1,906 1,912 1,346,200
2017/01/24 1,919 1,930 1,905 1,923 1,397,800
2017/01/23 1,972 1,976 1,936 1,938 1,358,000
2017/01/20 1,980 1,992 1,973 1,988 897,900
2017/01/19 1,990 1,998 1,963 1,981 1,112,400
2017/01/18 1,970 1,980 1,947 1,966 1,204,700
2017/01/17 1,996 2,010 1,966 1,968 1,797,500
2017/01/16 1,989 2,020 1,987 1,991 2,340,400
2017/01/13 1,950 2,014 1,938 1,989 7,395,900
2017/01/12 2,085 2,090 2,062 2,076 1,616,900
2017/01/11 2,078 2,103 2,075 2,084 885,800
2017/01/10 2,140 2,145 2,104 2,104 889,700
2017/01/06 2,129 2,150 2,123 2,145 669,800
2017/01/05 2,126 2,152 2,124 2,145 515,000
2017/01/04 2,094 2,134 2,079 2,131 717,500

このページの先頭へ