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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,092 | 3,154 | 3,038 | 3,039 | 3,117,200 |
| 2026/06/16 | 3,010 | 3,113 | 2,974 | 3,092 | 2,417,900 |
| 2026/06/15 | 3,044 | 3,072 | 2,982 | 3,035 | 1,986,700 |
| 2026/06/12 | 2,947 | 3,027 | 2,915 | 2,994 | 1,769,700 |
| 2026/06/11 | 2,903 | 2,976 | 2,851 | 2,933 | 2,778,800 |
| 2026/06/10 | 2,850 | 2,905 | 2,778 | 2,856 | 2,431,400 |
| 2026/06/09 | 2,707 | 2,830 | 2,688 | 2,826 | 3,140,000 |
| 2026/06/08 | 2,751 | 2,817 | 2,630 | 2,657 | 2,243,900 |
| 2026/06/05 | 2,700 | 2,722 | 2,645 | 2,656 | 2,702,100 |
| 2026/06/04 | 2,600 | 2,674 | 2,580 | 2,650 | 2,863,500 |
| 2026/06/03 | 2,710 | 2,737 | 2,591 | 2,722 | 3,459,700 |
| 2026/06/02 | 2,803 | 2,852 | 2,766 | 2,798 | 2,540,900 |
| 2026/06/01 | 2,801 | 2,824 | 2,723 | 2,787 | 2,890,000 |
| 2026/05/29 | 2,794 | 2,875 | 2,791 | 2,820 | 3,755,100 |
| 2026/05/28 | 2,910 | 2,918 | 2,799 | 2,831 | 2,616,200 |
| 2026/05/27 | 2,908 | 2,929 | 2,827 | 2,877 | 2,394,300 |
| 2026/05/26 | 3,041 | 3,126 | 2,917 | 2,937 | 2,471,500 |
| 2026/05/25 | 3,000 | 3,025 | 2,922 | 2,943 | 1,569,700 |
| 2026/05/22 | 2,866 | 3,020 | 2,832 | 2,979 | 3,073,000 |
| 2026/05/21 | 2,981 | 3,041 | 2,910 | 2,952 | 2,800,300 |
| 2026/05/20 | 3,082 | 3,082 | 2,972 | 2,979 | 3,175,100 |
| 2026/05/19 | 3,185 | 3,188 | 3,070 | 3,138 | 2,523,600 |
| 2026/05/18 | 3,408 | 3,437 | 3,130 | 3,130 | 3,487,500 |
| 2026/05/15 | 3,283 | 3,478 | 3,178 | 3,414 | 4,871,200 |
| 2026/05/14 | 3,722 | 3,800 | 3,470 | 3,493 | 2,388,400 |
| 2026/05/13 | 3,779 | 3,809 | 3,738 | 3,759 | 1,118,500 |
| 2026/05/12 | 3,900 | 3,943 | 3,758 | 3,777 | 1,212,100 |
| 2026/05/11 | 3,977 | 4,035 | 3,924 | 3,945 | 1,131,600 |
| 2026/05/08 | 4,164 | 4,181 | 3,994 | 4,022 | 1,546,600 |
| 2026/05/07 | 3,924 | 4,223 | 3,907 | 4,195 | 2,679,500 |
| 2026/05/01 | 3,752 | 3,889 | 3,708 | 3,836 | 1,268,000 |
| 2026/04/30 | 3,800 | 3,834 | 3,658 | 3,682 | 1,433,800 |
| 2026/04/28 | 3,849 | 3,948 | 3,803 | 3,893 | 889,500 |
| 2026/04/27 | 3,743 | 3,876 | 3,732 | 3,845 | 775,400 |
| 2026/04/24 | 3,850 | 3,867 | 3,707 | 3,755 | 953,900 |
| 2026/04/23 | 3,940 | 3,980 | 3,687 | 3,780 | 1,334,500 |
| 2026/04/22 | 4,036 | 4,059 | 3,999 | 3,999 | 657,100 |
| 2026/04/21 | 4,060 | 4,093 | 3,981 | 4,042 | 773,900 |
| 2026/04/20 | 4,114 | 4,130 | 4,024 | 4,040 | 494,900 |
| 2026/04/17 | 4,169 | 4,201 | 4,106 | 4,110 | 930,000 |
| 2026/04/16 | 4,044 | 4,097 | 4,020 | 4,089 | 766,100 |
| 2026/04/15 | 3,990 | 4,058 | 3,988 | 4,048 | 889,000 |
| 2026/04/14 | 4,067 | 4,090 | 3,962 | 3,987 | 1,042,300 |
| 2026/04/13 | 4,140 | 4,198 | 4,083 | 4,091 | 692,500 |
| 2026/04/10 | 4,320 | 4,334 | 4,115 | 4,143 | 1,125,400 |
| 2026/04/09 | 4,497 | 4,522 | 4,327 | 4,327 | 791,900 |
| 2026/04/08 | 4,506 | 4,557 | 4,454 | 4,457 | 997,900 |
| 2026/04/07 | 4,399 | 4,464 | 4,322 | 4,324 | 586,500 |
| 2026/04/06 | 4,500 | 4,501 | 4,385 | 4,385 | 515,300 |
| 2026/04/03 | 4,559 | 4,575 | 4,463 | 4,500 | 566,900 |
| 2026/03/27 | 4,268 | 4,380 | 4,255 | 4,380 | 1,829,900 |
| 2026/03/26 | 4,271 | 4,295 | 4,210 | 4,239 | 842,100 |
| 2026/03/25 | 4,210 | 4,288 | 4,200 | 4,288 | 1,167,900 |
| 2026/03/24 | 4,213 | 4,250 | 4,147 | 4,157 | 709,700 |
| 2026/03/23 | 4,107 | 4,244 | 4,102 | 4,143 | 1,059,800 |
| 2026/03/19 | 4,371 | 4,434 | 4,280 | 4,280 | 1,303,700 |
| 2026/03/18 | 4,254 | 4,395 | 4,254 | 4,388 | 920,100 |
| 2026/03/17 | 4,183 | 4,297 | 4,183 | 4,290 | 734,000 |
| 2026/03/16 | 4,160 | 4,220 | 4,140 | 4,184 | 665,500 |
| 2026/03/13 | 4,130 | 4,279 | 4,130 | 4,154 | 970,500 |
| 2026/03/12 | 4,179 | 4,315 | 4,160 | 4,170 | 962,700 |
| 2026/03/11 | 4,160 | 4,225 | 4,154 | 4,179 | 685,600 |
| 2026/03/10 | 4,199 | 4,274 | 4,105 | 4,115 | 1,032,500 |
| 2026/03/09 | 4,075 | 4,147 | 4,042 | 4,129 | 934,700 |
| 2026/03/06 | 4,346 | 4,360 | 4,202 | 4,222 | 1,085,400 |
| 2026/03/05 | 4,535 | 4,580 | 4,345 | 4,376 | 1,249,400 |
| 2026/03/04 | 4,618 | 4,630 | 4,470 | 4,504 | 1,354,900 |
| 2026/03/03 | 4,600 | 4,649 | 4,531 | 4,600 | 1,085,700 |
| 2026/03/02 | 4,570 | 4,640 | 4,491 | 4,600 | 1,058,000 |
| 2026/02/27 | 4,638 | 4,643 | 4,528 | 4,640 | 2,452,300 |
| 2026/02/26 | 4,626 | 4,659 | 4,581 | 4,605 | 2,331,600 |
| 2026/02/25 | 4,600 | 4,647 | 4,578 | 4,589 | 960,200 |
| 2026/02/24 | 4,600 | 4,618 | 4,526 | 4,592 | 993,100 |
| 2026/02/20 | 4,630 | 4,674 | 4,577 | 4,629 | 825,200 |
| 2026/02/19 | 4,597 | 4,707 | 4,562 | 4,684 | 1,064,500 |
| 2026/02/18 | 4,595 | 4,775 | 4,562 | 4,600 | 1,366,200 |
| 2026/02/17 | 4,461 | 4,491 | 4,405 | 4,462 | 741,700 |
| 2026/02/16 | 4,491 | 4,584 | 4,311 | 4,404 | 949,700 |
| 2026/02/13 | 4,480 | 4,575 | 4,432 | 4,457 | 1,184,900 |
| 2026/02/12 | 4,442 | 4,610 | 4,362 | 4,500 | 1,602,800 |
| 2026/02/10 | 4,389 | 4,393 | 4,329 | 4,354 | 680,000 |
| 2026/02/09 | 4,453 | 4,460 | 4,336 | 4,389 | 710,500 |
| 2026/02/06 | 4,402 | 4,422 | 4,310 | 4,387 | 996,900 |
| 2026/02/05 | 4,359 | 4,436 | 4,318 | 4,404 | 1,285,000 |
| 2026/02/04 | 4,128 | 4,289 | 4,087 | 4,289 | 984,900 |
| 2026/02/03 | 4,148 | 4,181 | 4,109 | 4,137 | 1,009,400 |
| 2026/02/02 | 4,235 | 4,235 | 4,121 | 4,136 | 881,100 |
| 2026/01/30 | 4,120 | 4,122 | 4,052 | 4,095 | 740,500 |
| 2026/01/29 | 4,005 | 4,077 | 3,967 | 4,070 | 848,000 |
| 2026/01/28 | 4,051 | 4,078 | 4,027 | 4,048 | 685,200 |
| 2026/01/27 | 4,150 | 4,157 | 4,054 | 4,059 | 791,600 |
| 2026/01/26 | 4,074 | 4,130 | 4,060 | 4,099 | 707,900 |
| 2026/01/23 | 4,181 | 4,218 | 4,089 | 4,096 | 847,300 |
| 2026/01/22 | 4,252 | 4,284 | 4,170 | 4,170 | 877,200 |
| 2026/01/21 | 4,330 | 4,338 | 4,228 | 4,243 | 988,800 |
| 2026/01/20 | 4,260 | 4,382 | 4,243 | 4,312 | 811,500 |
| 2026/01/19 | 4,172 | 4,293 | 4,147 | 4,235 | 776,000 |
| 2026/01/16 | 4,210 | 4,235 | 4,124 | 4,162 | 915,900 |
| 2026/01/15 | 4,300 | 4,358 | 4,208 | 4,228 | 1,050,000 |
| 2026/01/14 | 4,225 | 4,275 | 4,193 | 4,218 | 753,500 |
| 2026/01/13 | 4,240 | 4,268 | 4,209 | 4,241 | 1,142,400 |
| 2026/01/09 | 4,323 | 4,342 | 4,242 | 4,252 | 1,042,300 |
| 2026/01/08 | 4,426 | 4,448 | 4,334 | 4,334 | 1,073,700 |
| 2026/01/07 | 4,380 | 4,466 | 4,341 | 4,426 | 861,400 |
| 2026/01/06 | 4,354 | 4,464 | 4,352 | 4,438 | 1,076,900 |
| 2026/01/05 | 4,330 | 4,416 | 4,240 | 4,351 | 1,203,500 |