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
2018/12/28 1,892 1,929 1,885 1,914 952,200
2018/12/27 1,882 1,909 1,861 1,894 1,054,600
2018/12/26 1,819 1,861 1,801 1,827 995,100
2018/12/25 1,832 1,843 1,786 1,806 1,299,800
2018/12/21 1,923 1,926 1,884 1,896 1,500,700
2018/12/20 2,027 2,050 1,965 1,973 1,079,400
2018/12/19 2,043 2,072 2,037 2,045 872,600
2018/12/18 2,077 2,080 2,028 2,029 1,118,900
2018/12/17 2,072 2,118 2,070 2,103 1,053,200
2018/12/14 2,102 2,127 2,085 2,086 1,180,300
2018/12/13 2,093 2,112 2,080 2,099 736,100
2018/12/12 2,086 2,110 2,086 2,093 1,264,000
2018/12/11 2,066 2,086 2,053 2,056 908,400
2018/12/10 2,050 2,070 2,039 2,064 1,013,900
2018/12/07 2,029 2,071 2,029 2,062 925,300
2018/12/06 2,032 2,047 2,011 2,021 1,109,400
2018/12/05 2,010 2,065 2,010 2,045 778,400
2018/12/04 2,072 2,098 2,038 2,039 985,400
2018/12/03 2,106 2,111 2,063 2,068 1,379,600
2018/11/30 2,087 2,104 2,085 2,098 1,052,500
2018/11/29 2,102 2,111 2,081 2,083 883,100
2018/11/28 2,131 2,132 2,088 2,095 1,195,700
2018/11/27 2,136 2,170 2,123 2,130 1,024,600
2018/11/26 2,154 2,171 2,129 2,132 717,400
2018/11/22 2,160 2,186 2,146 2,157 1,046,100
2018/11/21 2,138 2,181 2,137 2,147 1,555,800
2018/11/20 2,150 2,181 2,150 2,160 556,400
2018/11/19 2,185 2,197 2,160 2,169 615,200
2018/11/16 2,158 2,190 2,156 2,179 863,100
2018/11/15 2,123 2,189 2,123 2,183 1,220,100
2018/11/14 2,130 2,175 2,129 2,149 850,700
2018/11/13 2,185 2,197 2,127 2,133 1,975,400
2018/11/12 2,169 2,206 2,163 2,197 1,288,700
2018/11/09 2,200 2,259 2,145 2,179 2,333,600
2018/11/08 2,042 2,063 2,027 2,052 1,005,800
2018/11/07 2,016 2,039 2,003 2,016 870,600
2018/11/06 2,005 2,038 2,005 2,029 519,500
2018/11/05 2,013 2,023 1,992 1,996 1,064,000
2018/11/02 1,994 2,018 1,975 2,014 1,129,800
2018/11/01 2,038 2,055 1,982 1,989 1,230,700
2018/10/31 2,020 2,048 2,005 2,047 1,505,900
2018/10/30 2,032 2,063 2,021 2,028 1,340,200
2018/10/29 2,036 2,052 2,023 2,036 848,200
2018/10/26 2,026 2,037 2,004 2,016 1,018,800
2018/10/25 2,030 2,056 2,019 2,023 1,316,500
2018/10/24 2,052 2,085 2,035 2,070 1,356,300
2018/10/23 2,073 2,088 2,038 2,038 742,300
2018/10/22 2,051 2,100 2,049 2,092 1,212,000
2018/10/19 2,051 2,073 2,045 2,062 645,100
2018/10/18 2,080 2,098 2,072 2,079 723,700
2018/10/17 2,071 2,079 2,056 2,070 634,900
2018/10/16 2,034 2,043 2,018 2,040 650,500
2018/10/15 2,056 2,056 2,028 2,039 892,700
2018/10/12 2,068 2,072 2,029 2,045 1,257,700
2018/10/11 2,149 2,165 2,089 2,092 1,689,400
2018/10/10 2,150 2,203 2,148 2,199 2,485,300
2018/10/09 2,122 2,162 2,116 2,135 1,739,300
2018/10/05 2,148 2,159 2,124 2,132 1,569,600
2018/10/04 2,120 2,158 2,106 2,141 2,561,200
2018/10/03 2,088 2,110 2,071 2,104 1,580,600
2018/10/02 2,045 2,080 2,042 2,079 1,327,700
2018/10/01 2,044 2,050 2,005 2,020 946,000
2018/09/28 2,094 2,096 2,042 2,043 1,118,600
2018/09/27 2,093 2,098 2,076 2,081 1,169,900
2018/09/26 2,091 2,101 2,066 2,093 1,227,700
2018/09/25 2,109 2,113 2,090 2,103 3,444,400
2018/09/21 2,082 2,112 2,080 2,096 2,811,500
2018/09/20 2,064 2,073 2,055 2,067 2,088,100
2018/09/19 2,080 2,097 2,061 2,071 1,961,500
2018/09/18 2,035 2,072 2,025 2,059 1,809,800
2018/09/14 2,068 2,069 2,034 2,039 1,339,800
2018/09/13 2,027 2,063 2,027 2,050 798,800
2018/09/12 1,997 2,020 1,990 2,017 536,000
2018/09/11 2,002 2,017 1,987 1,995 776,800
2018/09/10 1,990 2,021 1,989 2,002 624,200
2018/09/07 1,965 2,006 1,956 1,999 946,700
2018/09/06 1,993 2,001 1,965 1,969 1,262,600
2018/09/05 2,001 2,014 1,996 2,002 764,800
2018/09/04 2,005 2,023 1,993 2,018 620,200
2018/09/03 2,005 2,017 1,988 2,006 752,200
2018/08/31 1,986 2,017 1,977 2,003 1,013,200
2018/08/30 1,982 2,003 1,974 1,987 994,200
2018/08/29 1,965 1,979 1,963 1,964 449,900
2018/08/28 1,958 1,980 1,949 1,973 681,400
2018/08/27 1,929 1,951 1,922 1,938 627,700
2018/08/24 1,954 1,957 1,919 1,927 592,100
2018/08/23 1,952 1,959 1,923 1,924 767,900
2018/08/22 1,911 1,956 1,903 1,949 904,100
2018/08/21 1,928 1,940 1,910 1,913 638,000
2018/08/20 1,925 1,942 1,917 1,938 936,600
2018/08/17 1,976 1,977 1,943 1,946 979,300
2018/08/16 1,940 1,971 1,923 1,969 1,235,200
2018/08/15 1,983 1,989 1,956 1,960 863,900
2018/08/14 1,938 1,984 1,930 1,979 972,100
2018/08/13 1,978 1,985 1,940 1,946 944,200
2018/08/10 2,011 2,017 1,991 1,999 830,700
2018/08/09 2,020 2,025 1,995 2,019 960,500
2018/08/08 2,052 2,065 2,035 2,041 1,337,600
2018/08/07 2,015 2,040 2,010 2,040 1,312,300
2018/08/06 2,023 2,039 2,004 2,010 1,482,100
2018/08/03 2,023 2,039 1,987 2,010 1,671,300
2018/08/02 2,020 2,066 2,006 2,020 2,982,900
2018/08/01 1,988 2,036 1,976 2,010 3,246,100
2018/07/31 1,908 1,909 1,865 1,884 2,204,300
2018/07/30 1,891 1,914 1,873 1,905 1,198,900
2018/07/27 1,893 1,899 1,873 1,880 1,256,800
2018/07/26 1,857 1,884 1,856 1,883 1,274,400
2018/07/25 1,847 1,851 1,829 1,835 799,400
2018/07/24 1,830 1,853 1,822 1,840 760,500
2018/07/23 1,828 1,836 1,808 1,822 820,400
2018/07/20 1,808 1,830 1,803 1,827 968,900
2018/07/19 1,839 1,839 1,802 1,805 1,181,700
2018/07/18 1,850 1,857 1,836 1,845 925,000
2018/07/17 1,807 1,843 1,805 1,831 894,100
2018/07/13 1,805 1,820 1,800 1,808 1,024,600
2018/07/12 1,800 1,817 1,793 1,804 1,431,400
2018/07/11 1,778 1,800 1,773 1,795 1,438,400
2018/07/10 1,814 1,819 1,779 1,779 2,903,300
2018/07/09 1,816 1,820 1,802 1,806 1,291,400
2018/07/06 1,827 1,841 1,821 1,828 870,500
2018/07/05 1,853 1,856 1,822 1,826 660,700
2018/07/04 1,820 1,870 1,817 1,860 1,284,200
2018/07/03 1,840 1,859 1,820 1,836 859,000
2018/07/02 1,874 1,883 1,835 1,837 687,900
2018/06/29 1,871 1,881 1,853 1,868 786,800
2018/06/28 1,910 1,931 1,870 1,876 826,000
2018/06/27 1,882 1,912 1,878 1,909 588,900
2018/06/26 1,850 1,885 1,848 1,882 996,000
2018/06/25 1,894 1,897 1,858 1,866 800,400
2018/06/22 1,881 1,905 1,873 1,904 820,400
2018/06/21 1,928 1,935 1,879 1,886 1,241,200
2018/06/20 1,943 1,956 1,931 1,946 855,500
2018/06/19 1,988 1,989 1,948 1,951 934,000
2018/06/18 1,960 1,982 1,942 1,974 1,128,100
2018/06/15 1,977 1,979 1,942 1,948 1,057,500
2018/06/14 1,983 1,984 1,947 1,950 730,300
2018/06/13 1,970 2,002 1,968 1,983 1,467,300
2018/06/12 1,931 1,965 1,930 1,961 1,905,800
2018/06/11 1,865 1,918 1,863 1,912 1,378,800
2018/06/08 1,860 1,877 1,860 1,867 1,132,200
2018/06/07 1,864 1,874 1,850 1,860 852,100
2018/06/06 1,835 1,855 1,818 1,851 1,247,400
2018/06/05 1,824 1,834 1,816 1,827 1,105,500
2018/06/04 1,807 1,826 1,802 1,816 1,531,000
2018/06/01 1,782 1,787 1,769 1,780 1,713,900
2018/05/31 1,809 1,818 1,790 1,791 1,295,900
2018/05/30 1,795 1,807 1,789 1,804 1,182,600
2018/05/29 1,828 1,832 1,800 1,807 893,300
2018/05/28 1,840 1,842 1,821 1,827 975,500
2018/05/25 1,799 1,831 1,796 1,829 1,651,800
2018/05/24 1,809 1,821 1,793 1,804 1,251,400
2018/05/23 1,810 1,814 1,791 1,806 1,358,700
2018/05/22 1,812 1,819 1,803 1,810 915,700
2018/05/21 1,815 1,819 1,805 1,808 897,900
2018/05/18 1,812 1,814 1,803 1,809 719,000
2018/05/17 1,798 1,813 1,798 1,807 960,400
2018/05/16 1,800 1,814 1,794 1,798 1,159,800
2018/05/15 1,815 1,823 1,807 1,807 1,289,400
2018/05/14 1,821 1,831 1,816 1,821 920,000
2018/05/11 1,836 1,846 1,813 1,821 2,470,900
2018/05/10 1,885 1,897 1,857 1,876 1,191,900
2018/05/09 1,919 1,935 1,887 1,888 1,342,300
2018/05/08 1,890 1,925 1,888 1,919 1,528,500
2018/05/07 1,880 1,889 1,863 1,889 1,053,600
2018/05/02 1,860 1,886 1,842 1,880 1,162,000
2018/05/01 1,850 1,875 1,839 1,843 998,800
2018/04/27 1,861 1,861 1,832 1,849 879,300
2018/04/26 1,879 1,882 1,850 1,852 711,900
2018/04/25 1,860 1,872 1,838 1,862 925,000
2018/04/24 1,824 1,876 1,820 1,873 1,811,200
2018/04/23 1,811 1,817 1,796 1,812 935,200
2018/04/20 1,815 1,823 1,804 1,808 969,600
2018/04/19 1,819 1,826 1,805 1,809 934,000
2018/04/18 1,802 1,822 1,798 1,817 1,004,800
2018/04/17 1,804 1,815 1,799 1,807 928,800
2018/04/16 1,796 1,811 1,790 1,799 925,800
2018/04/13 1,777 1,789 1,771 1,782 915,000
2018/04/12 1,786 1,793 1,771 1,771 823,200
2018/04/11 1,795 1,800 1,786 1,790 1,204,500
2018/04/10 1,800 1,809 1,787 1,793 1,925,500
2018/04/09 1,824 1,832 1,806 1,816 1,421,500
2018/04/06 1,839 1,853 1,830 1,838 1,018,700
2018/04/05 1,850 1,857 1,832 1,847 1,428,200
2018/04/04 1,822 1,853 1,806 1,845 915,700
2018/04/03 1,789 1,822 1,785 1,814 1,117,300
2018/04/02 1,855 1,860 1,798 1,799 1,447,100
2018/03/30 1,862 1,875 1,838 1,852 885,000
2018/03/29 1,867 1,867 1,825 1,844 1,177,000
2018/03/28 1,859 1,867 1,835 1,864 1,302,200
2018/03/27 1,860 1,904 1,851 1,888 2,865,800
2018/03/26 1,801 1,850 1,800 1,849 2,092,900
2018/03/23 1,831 1,840 1,803 1,820 2,343,100
2018/03/22 1,846 1,876 1,828 1,871 2,073,800
2018/03/20 1,819 1,836 1,811 1,832 1,070,300
2018/03/19 1,830 1,838 1,821 1,834 1,240,100
2018/03/16 1,807 1,839 1,806 1,827 1,983,800
2018/03/15 1,838 1,841 1,802 1,811 1,544,300
2018/03/14 1,832 1,876 1,827 1,854 1,823,900
2018/03/13 1,819 1,842 1,817 1,841 881,000
2018/03/12 1,828 1,844 1,819 1,829 1,172,900
2018/03/09 1,819 1,831 1,797 1,808 1,350,800
2018/03/08 1,820 1,820 1,791 1,799 938,700
2018/03/07 1,791 1,822 1,787 1,806 858,200
2018/03/06 1,820 1,822 1,796 1,801 951,200
2018/03/05 1,793 1,803 1,777 1,783 1,712,300
2018/03/02 1,800 1,803 1,780 1,800 2,222,000
2018/03/01 1,818 1,823 1,805 1,820 1,957,400
2018/02/28 1,843 1,843 1,823 1,826 2,803,400
2018/02/27 1,861 1,866 1,849 1,859 1,141,000
2018/02/26 1,857 1,904 1,848 1,849 2,101,200
2018/02/23 1,845 1,853 1,840 1,848 1,211,900
2018/02/22 1,850 1,853 1,820 1,845 2,155,500
2018/02/21 1,885 1,905 1,874 1,881 1,251,600
2018/02/20 1,898 1,903 1,874 1,894 1,662,500
2018/02/19 1,882 1,934 1,879 1,928 1,589,600
2018/02/16 1,855 1,879 1,838 1,871 1,795,600
2018/02/15 1,845 1,866 1,841 1,853 1,574,300
2018/02/14 1,862 1,873 1,820 1,834 2,181,600
2018/02/13 1,934 1,935 1,859 1,863 2,613,100
2018/02/09 1,968 1,968 1,894 1,908 3,846,400
2018/02/08 2,086 2,104 2,069 2,090 1,136,700
2018/02/07 2,121 2,136 2,080 2,081 1,242,500
2018/02/06 2,093 2,096 2,052 2,086 1,449,900
2018/02/05 2,189 2,206 2,160 2,161 1,065,700
2018/02/02 2,216 2,230 2,194 2,224 883,000
2018/02/01 2,187 2,232 2,182 2,228 1,090,200
2018/01/31 2,212 2,219 2,180 2,180 931,100
2018/01/30 2,244 2,245 2,216 2,225 936,900
2018/01/29 2,251 2,251 2,232 2,234 752,500
2018/01/26 2,260 2,261 2,233 2,233 1,103,400
2018/01/25 2,236 2,259 2,230 2,257 1,179,700
2018/01/24 2,225 2,245 2,225 2,233 1,137,700
2018/01/23 2,237 2,258 2,219 2,221 1,494,300
2018/01/22 2,200 2,218 2,190 2,217 823,700
2018/01/19 2,188 2,215 2,171 2,212 709,200
2018/01/18 2,215 2,215 2,161 2,172 1,072,700
2018/01/17 2,192 2,202 2,179 2,200 692,700
2018/01/16 2,220 2,227 2,197 2,205 819,600
2018/01/15 2,191 2,211 2,189 2,202 755,500
2018/01/12 2,178 2,192 2,161 2,181 794,700
2018/01/11 2,168 2,181 2,143 2,181 1,015,900
2018/01/10 2,175 2,182 2,158 2,179 1,114,400
2018/01/09 2,183 2,188 2,157 2,187 1,312,600
2018/01/05 2,159 2,181 2,146 2,177 1,333,100
2018/01/04 2,157 2,166 2,114 2,153 2,194,000

このページの先頭へ