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
2020/12/30 1,016 1,020 999 1,011 914,500
2020/12/29 985 1,019 978 1,019 1,358,900
2020/12/28 994 1,000 973 979 1,828,100
2020/12/25 995 1,004 987 992 1,516,400
2020/12/24 999 1,007 992 993 1,724,300
2020/12/23 1,000 1,014 994 999 1,720,100
2020/12/22 1,009 1,010 994 998 1,559,400
2020/12/21 1,040 1,048 1,015 1,018 1,262,900
2020/12/18 1,042 1,047 1,026 1,035 1,548,400
2020/12/17 1,065 1,070 1,047 1,048 1,246,300
2020/12/16 1,078 1,087 1,069 1,070 849,900
2020/12/15 1,071 1,074 1,057 1,064 1,150,600
2020/12/14 1,067 1,092 1,065 1,084 1,219,500
2020/12/11 1,069 1,073 1,051 1,067 1,483,800
2020/12/10 1,070 1,092 1,062 1,062 1,334,500
2020/12/09 1,061 1,078 1,056 1,067 1,264,500
2020/12/08 1,075 1,083 1,062 1,067 1,031,500
2020/12/07 1,077 1,082 1,065 1,070 802,500
2020/12/04 1,061 1,088 1,059 1,074 1,172,100
2020/12/03 1,060 1,083 1,053 1,070 1,840,200
2020/12/02 1,041 1,072 1,035 1,064 1,413,100
2020/12/01 1,058 1,062 1,021 1,031 1,588,200
2020/11/30 1,100 1,101 1,034 1,035 3,462,800
2020/11/27 1,118 1,126 1,104 1,112 1,325,600
2020/11/26 1,128 1,128 1,108 1,113 1,190,100
2020/11/25 1,194 1,195 1,139 1,139 1,398,200
2020/11/24 1,178 1,191 1,171 1,174 1,057,200
2020/11/20 1,153 1,166 1,143 1,148 869,400
2020/11/19 1,170 1,175 1,151 1,173 1,692,400
2020/11/18 1,201 1,219 1,185 1,186 856,200
2020/11/17 1,228 1,231 1,200 1,220 1,329,500
2020/11/16 1,195 1,212 1,170 1,202 1,416,600
2020/11/13 1,182 1,196 1,159 1,173 1,436,500
2020/11/12 1,240 1,252 1,204 1,221 1,351,100
2020/11/11 1,250 1,279 1,231 1,265 1,744,900
2020/11/10 1,200 1,258 1,192 1,250 3,289,500
2020/11/09 1,126 1,130 1,090 1,093 1,059,900
2020/11/06 1,119 1,124 1,107 1,112 895,000
2020/11/05 1,103 1,125 1,097 1,122 1,144,400
2020/11/04 1,118 1,122 1,095 1,099 816,400
2020/11/02 1,055 1,093 1,055 1,088 1,048,300
2020/10/30 1,067 1,067 1,040 1,042 741,100
2020/10/29 1,052 1,076 1,048 1,066 700,200
2020/10/28 1,091 1,095 1,066 1,074 751,600
2020/10/27 1,116 1,118 1,094 1,100 1,011,800
2020/10/26 1,121 1,136 1,117 1,135 492,600
2020/10/23 1,112 1,135 1,105 1,130 975,500
2020/10/22 1,121 1,121 1,096 1,106 813,600
2020/10/21 1,117 1,144 1,109 1,122 1,175,300
2020/10/20 1,129 1,140 1,096 1,097 1,277,000
2020/10/19 1,117 1,151 1,116 1,145 1,035,300
2020/10/16 1,140 1,143 1,114 1,122 1,167,500
2020/10/15 1,160 1,173 1,080 1,134 4,389,700
2020/10/14 1,155 1,164 1,150 1,159 1,038,100
2020/10/13 1,156 1,174 1,152 1,169 999,600
2020/10/12 1,141 1,162 1,137 1,147 940,100
2020/10/09 1,176 1,179 1,145 1,149 1,311,800
2020/10/08 1,188 1,190 1,172 1,175 1,070,200
2020/10/07 1,170 1,184 1,155 1,181 1,230,600
2020/10/06 1,180 1,187 1,159 1,178 1,468,800
2020/10/05 1,149 1,189 1,146 1,187 2,785,300
2020/10/02 1,135 1,153 1,118 1,125 1,746,900
2020/09/30 1,151 1,162 1,130 1,130 1,727,400
2020/09/29 1,166 1,168 1,136 1,161 2,471,700
2020/09/28 1,163 1,176 1,130 1,176 5,666,300
2020/09/25 1,177 1,183 1,130 1,142 6,453,700
2020/09/24 1,293 1,304 1,273 1,278 2,220,200
2020/09/23 1,266 1,297 1,257 1,296 1,753,700
2020/09/18 1,232 1,266 1,226 1,259 2,456,800
2020/09/17 1,266 1,268 1,218 1,224 2,389,700
2020/09/16 1,293 1,295 1,275 1,275 1,548,000
2020/09/15 1,310 1,315 1,291 1,303 1,865,300
2020/09/14 1,320 1,352 1,310 1,330 1,914,400
2020/09/11 1,288 1,315 1,279 1,312 1,852,400
2020/09/10 1,260 1,280 1,255 1,280 1,163,200
2020/09/09 1,250 1,258 1,233 1,254 1,333,200
2020/09/08 1,260 1,282 1,259 1,273 1,272,100
2020/09/07 1,231 1,257 1,230 1,257 1,318,300
2020/09/04 1,232 1,240 1,213 1,230 1,464,600
2020/09/03 1,229 1,241 1,220 1,239 1,895,900
2020/09/02 1,209 1,214 1,193 1,210 2,153,900
2020/09/01 1,164 1,195 1,151 1,185 1,855,600
2020/08/31 1,160 1,180 1,159 1,166 1,609,600
2020/08/28 1,121 1,172 1,120 1,133 2,208,300
2020/08/27 1,135 1,135 1,108 1,113 855,200
2020/08/26 1,116 1,139 1,102 1,135 1,348,200
2020/08/25 1,116 1,139 1,114 1,134 1,421,500
2020/08/24 1,112 1,118 1,089 1,089 860,300
2020/08/21 1,099 1,123 1,095 1,099 1,267,500
2020/08/20 1,098 1,113 1,094 1,101 1,213,900
2020/08/19 1,114 1,119 1,092 1,108 1,562,900
2020/08/18 1,095 1,100 1,071 1,100 1,291,100
2020/08/17 1,110 1,124 1,100 1,108 1,122,000
2020/08/14 1,104 1,126 1,088 1,117 1,042,700
2020/08/13 1,120 1,125 1,088 1,106 1,219,800
2020/08/12 1,070 1,119 1,061 1,115 1,541,200
2020/08/11 1,020 1,085 1,020 1,076 1,933,800
2020/08/07 983 1,018 980 1,013 1,502,200
2020/08/06 992 999 976 979 1,224,300
2020/08/05 991 1,019 971 1,001 1,964,300
2020/08/04 928 1,004 904 1,001 3,419,700
2020/08/03 934 949 901 919 2,608,600
2020/07/31 951 965 941 942 1,869,200
2020/07/30 1,010 1,017 952 954 2,235,400
2020/07/29 1,009 1,026 996 1,008 1,424,700
2020/07/28 1,031 1,038 1,013 1,016 1,163,300
2020/07/27 1,036 1,039 1,025 1,038 1,381,100
2020/07/22 1,078 1,085 1,056 1,056 1,613,800
2020/07/21 1,080 1,081 1,054 1,065 1,907,200
2020/07/20 1,108 1,108 1,081 1,090 1,819,100
2020/07/17 1,128 1,137 1,116 1,116 1,336,800
2020/07/16 1,165 1,183 1,143 1,150 2,015,200
2020/07/15 1,138 1,161 1,133 1,140 1,023,000
2020/07/14 1,150 1,154 1,119 1,122 1,172,400
2020/07/13 1,158 1,171 1,121 1,145 1,569,600
2020/07/10 1,121 1,158 1,092 1,135 2,680,400
2020/07/09 1,151 1,152 1,122 1,125 1,512,900
2020/07/08 1,159 1,177 1,151 1,151 1,146,300
2020/07/07 1,185 1,186 1,158 1,167 1,229,200
2020/07/06 1,179 1,196 1,174 1,195 793,500
2020/07/03 1,199 1,204 1,172 1,177 1,038,600
2020/07/02 1,190 1,212 1,186 1,190 1,595,400
2020/07/01 1,178 1,193 1,169 1,187 1,413,900
2020/06/30 1,197 1,199 1,170 1,171 2,221,700
2020/06/29 1,199 1,202 1,174 1,180 3,029,500
2020/06/26 1,221 1,236 1,217 1,228 1,041,500
2020/06/25 1,242 1,247 1,217 1,221 1,575,400
2020/06/24 1,285 1,292 1,257 1,262 1,583,200
2020/06/23 1,255 1,292 1,253 1,280 1,753,600
2020/06/22 1,249 1,250 1,218 1,225 1,257,700
2020/06/19 1,273 1,274 1,250 1,256 1,488,900
2020/06/18 1,270 1,284 1,236 1,263 2,041,100
2020/06/17 1,321 1,325 1,288 1,291 1,151,800
2020/06/16 1,300 1,340 1,288 1,333 1,331,500
2020/06/15 1,320 1,329 1,270 1,270 1,682,400
2020/06/12 1,336 1,346 1,318 1,332 1,374,600
2020/06/11 1,388 1,406 1,377 1,380 1,208,600
2020/06/10 1,428 1,432 1,386 1,393 1,907,300
2020/06/09 1,442 1,466 1,436 1,446 1,207,500
2020/06/08 1,454 1,456 1,420 1,442 1,545,700
2020/06/05 1,421 1,444 1,410 1,444 1,092,500
2020/06/04 1,461 1,461 1,413 1,426 1,061,100
2020/06/03 1,459 1,461 1,425 1,440 1,195,700
2020/06/02 1,397 1,455 1,395 1,442 1,557,400
2020/06/01 1,403 1,407 1,380 1,388 1,287,200
2020/05/29 1,439 1,456 1,408 1,408 2,416,100
2020/05/28 1,446 1,468 1,429 1,445 1,365,200
2020/05/27 1,475 1,475 1,423 1,424 2,018,400
2020/05/26 1,469 1,517 1,460 1,501 2,093,600
2020/05/25 1,408 1,442 1,400 1,440 1,073,700
2020/05/22 1,367 1,392 1,363 1,382 1,081,700
2020/05/21 1,411 1,416 1,363 1,369 1,233,400
2020/05/20 1,350 1,388 1,345 1,383 1,471,900
2020/05/19 1,342 1,360 1,319 1,336 1,083,600
2020/05/18 1,272 1,302 1,266 1,295 1,122,000
2020/05/15 1,268 1,271 1,241 1,264 849,200
2020/05/14 1,250 1,267 1,233 1,256 994,000
2020/05/13 1,253 1,263 1,236 1,252 1,352,900
2020/05/12 1,317 1,319 1,276 1,289 960,100
2020/05/11 1,268 1,330 1,264 1,321 1,529,900
2020/05/08 1,209 1,261 1,206 1,261 1,240,300
2020/05/07 1,228 1,232 1,178 1,186 1,542,800
2020/05/01 1,286 1,288 1,236 1,239 1,378,400
2020/04/30 1,293 1,307 1,282 1,295 1,277,600
2020/04/28 1,260 1,277 1,245 1,274 840,800
2020/04/27 1,247 1,257 1,237 1,251 977,000
2020/04/24 1,260 1,260 1,242 1,248 1,699,000
2020/04/23 1,230 1,263 1,228 1,261 951,300
2020/04/22 1,230 1,245 1,225 1,232 789,600
2020/04/21 1,230 1,250 1,226 1,246 670,800
2020/04/20 1,245 1,253 1,234 1,251 790,400
2020/04/17 1,243 1,256 1,229 1,243 1,152,000
2020/04/16 1,269 1,278 1,247 1,252 1,027,900
2020/04/15 1,273 1,286 1,255 1,276 1,091,700
2020/04/14 1,240 1,269 1,225 1,269 973,500
2020/04/13 1,261 1,272 1,234 1,238 761,900
2020/04/10 1,266 1,270 1,224 1,266 988,700
2020/04/09 1,307 1,315 1,257 1,276 1,009,500
2020/04/08 1,224 1,294 1,215 1,287 1,621,300
2020/04/07 1,224 1,240 1,197 1,229 1,998,900
2020/04/06 1,150 1,188 1,126 1,179 2,126,400
2020/04/03 1,150 1,186 1,145 1,171 2,255,200
2020/04/02 1,170 1,174 1,143 1,160 1,468,300
2020/04/01 1,148 1,196 1,126 1,180 2,794,200
2020/03/31 1,219 1,241 1,179 1,188 2,571,600
2020/03/30 1,251 1,258 1,200 1,249 2,949,000
2020/03/27 1,274 1,319 1,267 1,319 4,164,900
2020/03/26 1,281 1,284 1,251 1,258 2,393,000
2020/03/25 1,248 1,311 1,234 1,311 2,516,500
2020/03/24 1,230 1,290 1,219 1,269 2,689,800
2020/03/23 1,245 1,264 1,169 1,228 3,026,600
2020/03/19 1,186 1,275 1,159 1,245 3,294,600
2020/03/18 1,195 1,223 1,159 1,162 3,418,300
2020/03/17 1,158 1,208 1,131 1,195 3,201,800
2020/03/16 1,211 1,240 1,177 1,182 2,357,700
2020/03/13 1,188 1,233 1,158 1,205 3,665,800
2020/03/12 1,321 1,332 1,280 1,284 2,179,300
2020/03/11 1,350 1,380 1,348 1,349 1,901,100
2020/03/10 1,318 1,362 1,285 1,351 2,196,000
2020/03/09 1,379 1,388 1,333 1,342 1,877,100
2020/03/06 1,451 1,456 1,407 1,416 1,803,900
2020/03/05 1,481 1,496 1,468 1,473 1,353,300
2020/03/04 1,464 1,484 1,461 1,470 2,386,500
2020/03/03 1,540 1,544 1,494 1,494 2,476,700
2020/03/02 1,500 1,557 1,497 1,530 1,869,200
2020/02/28 1,521 1,554 1,516 1,526 2,512,200
2020/02/27 1,589 1,596 1,561 1,569 2,907,200
2020/02/26 1,610 1,614 1,590 1,609 2,960,900
2020/02/25 1,622 1,651 1,617 1,639 2,704,500
2020/02/21 1,670 1,701 1,670 1,682 1,560,200
2020/02/20 1,703 1,718 1,674 1,675 3,040,100
2020/02/19 1,696 1,709 1,695 1,699 1,093,000
2020/02/18 1,683 1,697 1,675 1,687 1,640,500
2020/02/17 1,709 1,711 1,689 1,696 1,698,300
2020/02/14 1,746 1,754 1,723 1,730 1,503,300
2020/02/13 1,743 1,775 1,741 1,766 1,331,000
2020/02/12 1,764 1,764 1,741 1,758 1,331,100
2020/02/10 1,794 1,797 1,770 1,777 1,670,700
2020/02/07 1,836 1,863 1,815 1,818 3,693,600
2020/02/06 1,746 1,770 1,745 1,756 1,080,900
2020/02/05 1,740 1,745 1,724 1,726 758,100
2020/02/04 1,702 1,734 1,702 1,730 1,070,100
2020/02/03 1,690 1,706 1,683 1,700 1,273,000
2020/01/31 1,702 1,726 1,702 1,711 1,334,800
2020/01/30 1,686 1,698 1,678 1,688 923,900
2020/01/29 1,667 1,677 1,659 1,677 1,705,700
2020/01/28 1,685 1,685 1,659 1,666 2,618,900
2020/01/27 1,719 1,719 1,694 1,694 1,777,300
2020/01/24 1,746 1,761 1,743 1,753 959,300
2020/01/23 1,765 1,772 1,746 1,748 1,757,300
2020/01/22 1,790 1,791 1,776 1,777 1,151,800
2020/01/21 1,816 1,819 1,784 1,785 1,132,500
2020/01/20 1,825 1,833 1,823 1,825 348,400
2020/01/17 1,832 1,835 1,820 1,829 514,700
2020/01/16 1,842 1,845 1,820 1,829 494,600
2020/01/15 1,827 1,839 1,819 1,837 833,500
2020/01/14 1,827 1,834 1,814 1,834 775,400
2020/01/10 1,819 1,829 1,812 1,816 700,800
2020/01/09 1,817 1,817 1,803 1,807 601,800
2020/01/08 1,791 1,802 1,780 1,794 1,103,500
2020/01/07 1,790 1,817 1,790 1,813 681,100
2020/01/06 1,775 1,783 1,768 1,777 1,011,600

このページの先頭へ