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

西日本鉄道(9031)の株価時系列情報

西日本鉄道(9031)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
2026/06/18 2,809 2,827 2,799 2,808 132,900
2026/06/17 2,889 2,889 2,823 2,823 144,200
2026/06/16 2,819 2,854 2,803 2,854 152,400
2026/06/15 2,848 2,866 2,831 2,840 96,400
2026/06/12 2,861 2,868 2,828 2,835 163,200
2026/06/11 2,877 2,886 2,830 2,848 126,500
2026/06/10 2,865 2,882 2,842 2,877 148,100
2026/06/09 2,809 2,841 2,785 2,830 154,200
2026/06/08 2,750 2,808 2,741 2,808 135,800
2026/06/05 2,770 2,808 2,750 2,786 177,200
2026/06/04 2,710 2,768 2,703 2,750 184,500
2026/06/03 2,720 2,743 2,712 2,732 109,300
2026/06/02 2,751 2,757 2,710 2,725 166,300
2026/06/01 2,814 2,821 2,754 2,754 184,900
2026/05/29 2,801 2,853 2,789 2,816 308,400
2026/05/28 2,768 2,812 2,751 2,801 184,300
2026/05/27 2,754 2,772 2,735 2,764 138,600
2026/05/26 2,741 2,757 2,720 2,757 141,700
2026/05/25 2,803 2,803 2,716 2,741 128,100
2026/05/22 2,798 2,814 2,748 2,808 222,000
2026/05/21 2,810 2,814 2,787 2,797 111,300
2026/05/20 2,850 2,850 2,764 2,785 168,200
2026/05/19 2,816 2,867 2,808 2,832 226,100
2026/05/18 2,776 2,795 2,722 2,782 259,500
2026/05/15 2,800 2,800 2,700 2,763 367,800
2026/05/14 2,924 2,944 2,900 2,900 107,900
2026/05/13 2,911 2,937 2,897 2,899 133,100
2026/05/12 2,906 2,920 2,872 2,879 128,900
2026/05/11 2,888 2,921 2,880 2,906 163,400
2026/05/08 2,910 2,923 2,853 2,904 197,400
2026/05/07 2,840 2,946 2,828 2,923 193,100
2026/05/01 2,862 2,870 2,823 2,846 153,300
2026/04/30 2,861 2,875 2,830 2,856 247,300
2026/04/28 2,931 2,938 2,911 2,938 159,300
2026/04/27 2,940 2,943 2,913 2,923 133,200
2026/04/24 2,975 2,993 2,952 2,952 200,600
2026/04/23 2,979 2,988 2,928 2,959 174,000
2026/04/22 3,071 3,095 2,987 2,991 113,900
2026/04/21 3,087 3,108 3,077 3,084 131,300
2026/04/20 3,123 3,129 3,075 3,075 143,200
2026/04/17 3,131 3,140 3,101 3,102 117,300
2026/04/16 3,196 3,212 3,131 3,131 131,500
2026/04/15 3,190 3,212 3,179 3,191 149,600
2026/04/14 3,188 3,218 3,155 3,159 171,800
2026/04/13 3,164 3,209 3,139 3,155 174,300
2026/04/10 3,224 3,235 3,165 3,165 173,700
2026/04/09 3,218 3,299 3,210 3,210 249,200
2026/04/08 3,212 3,237 3,193 3,235 306,900
2026/04/07 3,107 3,161 3,106 3,151 183,200
2026/04/06 3,088 3,119 3,076 3,092 153,000
2026/04/03 3,090 3,104 3,071 3,084 152,600
2026/03/27 3,144 3,159 3,114 3,129 867,600
2026/03/26 3,117 3,141 3,097 3,139 419,500
2026/03/25 3,108 3,121 3,086 3,102 313,600
2026/03/24 3,045 3,070 3,031 3,053 208,200
2026/03/23 2,981 3,013 2,971 2,995 402,500
2026/03/19 3,086 3,091 3,018 3,018 315,700
2026/03/18 3,046 3,121 3,040 3,114 274,000
2026/03/17 3,015 3,047 3,010 3,018 208,200
2026/03/16 2,955 3,003 2,951 2,988 247,800
2026/03/13 2,930 2,999 2,926 2,955 202,700
2026/03/12 3,002 3,005 2,940 2,957 256,600
2026/03/11 3,030 3,063 3,016 3,016 160,400
2026/03/10 3,002 3,020 2,974 2,994 161,400
2026/03/09 2,931 2,976 2,913 2,952 233,300
2026/03/06 3,042 3,083 3,014 3,072 159,900
2026/03/05 3,092 3,120 3,067 3,080 185,600
2026/03/04 3,011 3,061 3,005 3,046 292,900
2026/03/03 3,234 3,234 3,108 3,111 219,500
2026/03/02 3,200 3,270 3,192 3,253 170,500
2026/02/27 3,195 3,267 3,173 3,254 193,400
2026/02/26 3,200 3,221 3,189 3,192 125,400
2026/02/25 3,175 3,209 3,157 3,207 155,500
2026/02/24 3,158 3,197 3,131 3,183 136,300
2026/02/20 3,175 3,198 3,105 3,134 167,700
2026/02/19 3,169 3,184 3,140 3,178 199,700
2026/02/18 3,179 3,204 3,154 3,190 141,900
2026/02/17 3,195 3,216 3,163 3,163 199,400
2026/02/16 3,135 3,211 3,130 3,207 283,200
2026/02/13 3,233 3,272 3,101 3,145 354,100
2026/02/12 3,010 3,054 2,981 3,037 262,400
2026/02/10 2,998 3,010 2,959 2,982 126,700
2026/02/09 2,988 3,004 2,959 2,990 218,500
2026/02/06 2,924 2,940 2,904 2,938 191,500
2026/02/05 2,925 2,942 2,904 2,923 215,400
2026/02/04 2,850 2,883 2,832 2,875 163,100
2026/02/03 2,826 2,863 2,820 2,844 185,900
2026/02/02 2,875 2,885 2,826 2,826 204,000
2026/01/30 2,862 2,862 2,812 2,846 269,400
2026/01/29 2,809 2,838 2,781 2,837 137,500
2026/01/28 2,836 2,860 2,828 2,830 102,100
2026/01/27 2,867 2,873 2,836 2,865 127,200
2026/01/26 2,901 2,926 2,894 2,895 160,100
2026/01/23 2,942 2,950 2,902 2,910 158,300
2026/01/22 2,899 2,940 2,896 2,934 147,700
2026/01/21 2,908 2,914 2,869 2,885 89,000
2026/01/20 2,876 2,916 2,873 2,914 145,600
2026/01/19 2,885 2,890 2,870 2,881 121,600
2026/01/16 2,908 2,911 2,878 2,878 133,300
2026/01/15 2,920 2,930 2,888 2,911 125,200
2026/01/14 2,884 2,923 2,876 2,922 163,600
2026/01/13 2,890 2,903 2,862 2,888 225,100
2026/01/09 2,885 2,890 2,843 2,875 149,400
2026/01/08 2,880 2,897 2,863 2,876 149,000
2026/01/07 2,845 2,914 2,830 2,890 232,200
2026/01/06 2,848 2,875 2,841 2,875 184,600
2026/01/05 2,799 2,843 2,790 2,837 165,500
2025/12/30 2,843 2,843 2,796 2,796 154,700
2025/12/29 2,824 2,849 2,801 2,825 187,300
2025/12/26 2,831 2,855 2,825 2,845 120,900
2025/12/25 2,830 2,842 2,812 2,834 96,500
2025/12/24 2,819 2,836 2,813 2,817 86,700
2025/12/23 2,785 2,824 2,781 2,819 127,200
2025/12/22 2,809 2,815 2,781 2,785 122,500
2025/12/19 2,772 2,798 2,767 2,793 163,700
2025/12/18 2,755 2,793 2,740 2,773 136,900
2025/12/17 2,769 2,775 2,716 2,732 115,900
2025/12/16 2,815 2,815 2,769 2,769 121,700
2025/12/15 2,777 2,817 2,750 2,807 157,100
2025/12/12 2,757 2,773 2,746 2,766 136,900
2025/12/11 2,778 2,779 2,727 2,732 141,500
2025/12/10 2,790 2,798 2,760 2,774 178,000
2025/12/09 2,783 2,791 2,743 2,764 250,800
2025/12/08 2,771 2,805 2,758 2,788 213,100
2025/12/05 2,801 2,837 2,745 2,747 262,700
2025/12/04 2,759 2,795 2,741 2,795 457,400
2025/12/03 2,727 2,749 2,699 2,709 272,800
2025/12/02 2,750 2,770 2,730 2,741 194,400
2025/12/01 2,743 2,784 2,719 2,744 236,000
2025/11/28 2,709 2,735 2,697 2,728 200,400
2025/11/27 2,729 2,736 2,703 2,709 162,500
2025/11/26 2,640 2,743 2,637 2,743 425,500
2025/11/25 2,617 2,640 2,603 2,629 225,100
2025/11/21 2,610 2,618 2,589 2,615 282,600
2025/11/20 2,584 2,600 2,558 2,574 297,500
2025/11/19 2,527 2,620 2,513 2,619 431,600
2025/11/18 2,552 2,561 2,493 2,541 408,900
2025/11/17 2,482 2,514 2,432 2,502 422,300
2025/11/14 2,400 2,510 2,362 2,510 830,100
2025/11/13 2,270 2,271 2,232 2,248 127,800
2025/11/12 2,264 2,282 2,245 2,250 117,400
2025/11/11 2,239 2,248 2,219 2,248 122,700
2025/11/10 2,250 2,254 2,228 2,231 132,200
2025/11/07 2,230 2,243 2,217 2,243 119,700
2025/11/06 2,210 2,223 2,204 2,219 124,500
2025/11/05 2,227 2,231 2,193 2,213 156,700
2025/11/04 2,222 2,237 2,207 2,211 198,600
2025/10/31 2,249 2,249 2,229 2,235 145,700
2025/10/30 2,229 2,238 2,222 2,231 176,200
2025/10/29 2,315 2,320 2,226 2,230 227,600
2025/10/28 2,344 2,357 2,316 2,319 204,100
2025/10/27 2,370 2,372 2,334 2,334 187,100
2025/10/24 2,360 2,374 2,343 2,343 112,400
2025/10/23 2,349 2,377 2,339 2,377 214,400
2025/10/22 2,323 2,349 2,322 2,339 226,100
2025/10/21 2,324 2,338 2,310 2,310 154,600
2025/10/20 2,320 2,322 2,303 2,313 138,600
2025/10/17 2,264 2,293 2,258 2,289 95,300
2025/10/16 2,258 2,289 2,258 2,275 97,600
2025/10/15 2,276 2,279 2,251 2,258 111,900
2025/10/14 2,246 2,255 2,220 2,254 166,600
2025/10/10 2,288 2,294 2,254 2,261 184,900
2025/10/09 2,337 2,337 2,308 2,316 162,400
2025/10/08 2,365 2,383 2,328 2,332 140,700
2025/10/07 2,324 2,366 2,315 2,366 206,900
2025/10/06 2,352 2,369 2,306 2,318 276,800
2025/10/03 2,283 2,303 2,276 2,302 126,800
2025/10/02 2,322 2,322 2,250 2,282 242,400
2025/10/01 2,338 2,338 2,301 2,328 317,000
2025/09/30 2,333 2,347 2,309 2,338 192,100
2025/09/29 2,393 2,393 2,334 2,334 964,600
2025/09/26 2,365 2,408 2,364 2,396 1,349,100
2025/09/25 2,359 2,373 2,352 2,364 697,400
2025/09/24 2,321 2,350 2,310 2,350 660,400
2025/09/22 2,300 2,324 2,298 2,322 714,600
2025/09/19 2,310 2,322 2,289 2,296 444,700
2025/09/18 2,301 2,322 2,300 2,317 340,800
2025/09/17 2,330 2,340 2,306 2,306 176,500
2025/09/16 2,315 2,356 2,310 2,343 197,600
2025/09/12 2,346 2,347 2,311 2,312 169,400
2025/09/11 2,342 2,354 2,321 2,345 238,500
2025/09/10 2,336 2,352 2,331 2,346 146,500
2025/09/09 2,326 2,345 2,314 2,338 180,100
2025/09/08 2,310 2,326 2,300 2,324 214,200
2025/09/05 2,296 2,302 2,279 2,302 225,100
2025/09/04 2,274 2,299 2,274 2,288 197,700
2025/09/03 2,264 2,304 2,264 2,284 322,100
2025/09/02 2,245 2,270 2,233 2,270 214,400
2025/09/01 2,240 2,261 2,234 2,242 203,400
2025/08/29 2,214 2,239 2,212 2,236 211,000
2025/08/28 2,206 2,231 2,206 2,223 143,100
2025/08/27 2,190 2,207 2,185 2,206 135,000
2025/08/26 2,244 2,244 2,189 2,190 248,000
2025/08/25 2,237 2,248 2,227 2,244 151,100
2025/08/22 2,216 2,243 2,216 2,237 213,900
2025/08/21 2,216 2,222 2,189 2,216 272,900
2025/08/20 2,218 2,240 2,218 2,234 282,700
2025/08/19 2,189 2,209 2,187 2,198 171,300
2025/08/18 2,167 2,206 2,165 2,188 222,500
2025/08/15 2,149 2,170 2,137 2,167 260,100

このページの先頭へ