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
2025/07/31 2,170 2,185 2,147 2,148 260,500
2025/07/30 2,138 2,167 2,135 2,152 146,400
2025/07/29 2,122 2,144 2,115 2,139 117,100
2025/07/28 2,106 2,140 2,103 2,135 171,900
2025/07/25 2,100 2,119 2,094 2,111 161,500
2025/07/24 2,085 2,111 2,082 2,111 252,700
2025/07/23 2,060 2,091 2,060 2,085 334,400
2025/07/22 2,045 2,067 2,043 2,044 156,900
2025/07/18 2,031 2,058 2,026 2,045 166,000
2025/07/17 2,011 2,036 2,011 2,030 115,300
2025/07/16 2,030 2,034 2,010 2,023 141,300
2025/07/15 2,062 2,064 2,030 2,030 170,900
2025/07/14 2,062 2,076 2,050 2,075 395,200
2025/07/11 2,037 2,071 2,037 2,062 316,100
2025/07/10 2,044 2,047 2,029 2,036 236,300
2025/07/09 2,046 2,065 2,044 2,044 197,700
2025/07/08 2,028 2,050 2,013 2,047 244,100
2025/07/07 2,035 2,040 2,025 2,038 125,200
2025/07/04 2,021 2,036 2,009 2,035 113,100
2025/07/03 2,014 2,028 2,005 2,023 132,000
2025/07/02 2,017 2,029 2,009 2,022 183,900
2025/07/01 2,030 2,043 2,009 2,012 172,500
2025/06/30 2,040 2,051 2,035 2,035 204,900
2025/06/27 2,008 2,052 2,008 2,032 285,900
2025/06/26 1,986 2,020 1,982 2,006 181,200
2025/06/25 2,000 2,000 1,974 1,989 247,400
2025/06/24 1,996 1,999 1,982 1,992 212,300
2025/06/23 1,996 1,999 1,967 1,971 262,000
2025/06/20 2,010 2,013 2,000 2,000 443,000
2025/06/19 2,013 2,023 2,007 2,014 128,900
2025/06/18 2,024 2,029 2,008 2,013 186,400
2025/06/17 2,033 2,037 2,024 2,025 138,000
2025/06/16 2,055 2,061 2,036 2,038 129,200
2025/06/13 2,065 2,066 2,051 2,052 153,900
2025/06/12 2,099 2,099 2,069 2,072 199,300
2025/06/11 2,092 2,116 2,092 2,093 377,700
2025/06/10 2,086 2,094 2,076 2,084 359,700
2025/06/09 2,122 2,127 2,076 2,088 416,100
2025/06/06 2,127 2,150 2,126 2,126 150,500
2025/06/05 2,156 2,167 2,119 2,119 161,600
2025/06/04 2,161 2,180 2,157 2,164 186,900
2025/06/03 2,174 2,179 2,160 2,173 145,100
2025/06/02 2,171 2,190 2,150 2,168 187,100
2025/05/30 2,160 2,200 2,158 2,189 256,800
2025/05/29 2,175 2,190 2,166 2,175 129,900
2025/05/28 2,175 2,187 2,167 2,175 158,100
2025/05/27 2,132 2,163 2,132 2,158 111,100
2025/05/26 2,137 2,150 2,126 2,141 99,000
2025/05/23 2,124 2,128 2,112 2,119 108,700
2025/05/22 2,133 2,139 2,107 2,116 116,900
2025/05/21 2,157 2,173 2,140 2,141 155,700
2025/05/20 2,175 2,180 2,152 2,156 131,800
2025/05/19 2,172 2,191 2,158 2,177 122,400
2025/05/16 2,161 2,178 2,152 2,159 114,000
2025/05/15 2,170 2,194 2,156 2,158 146,500
2025/05/14 2,181 2,210 2,165 2,178 166,600
2025/05/13 2,233 2,233 2,176 2,188 235,800
2025/05/12 2,232 2,251 2,187 2,238 318,000
2025/05/09 2,219 2,224 2,205 2,224 114,400
2025/05/08 2,202 2,214 2,187 2,210 119,200
2025/05/07 2,210 2,233 2,204 2,207 150,900
2025/05/02 2,198 2,218 2,178 2,216 151,700
2025/05/01 2,207 2,207 2,183 2,199 103,100
2025/04/30 2,209 2,209 2,170 2,193 143,800
2025/04/28 2,187 2,204 2,183 2,194 118,800
2025/04/25 2,190 2,207 2,175 2,185 134,800
2025/04/24 2,238 2,238 2,202 2,206 120,300
2025/04/23 2,219 2,244 2,209 2,233 212,400
2025/04/22 2,197 2,219 2,192 2,219 146,600
2025/04/21 2,170 2,192 2,167 2,192 83,500
2025/04/18 2,161 2,168 2,150 2,167 93,400
2025/04/17 2,152 2,157 2,133 2,148 94,400
2025/04/16 2,166 2,173 2,132 2,141 108,600
2025/04/15 2,144 2,156 2,141 2,156 110,800
2025/04/14 2,134 2,152 2,119 2,149 202,400
2025/04/11 2,099 2,110 2,066 2,105 198,000
2025/04/10 2,080 2,121 2,055 2,116 195,800
2025/04/09 2,015 2,040 1,985 2,026 255,800
2025/04/08 2,024 2,052 2,000 2,039 286,200
2025/04/07 1,994 2,025 1,926 1,992 539,400
2025/04/04 2,055 2,095 2,053 2,094 239,300
2025/04/03 2,054 2,093 2,045 2,093 255,100
2025/04/02 2,128 2,128 2,088 2,098 297,800
2025/04/01 2,172 2,172 2,123 2,123 292,000
2025/03/31 2,201 2,202 2,142 2,150 395,500
2025/03/28 2,230 2,242 2,208 2,218 744,900
2025/03/27 2,225 2,263 2,224 2,258 1,023,000
2025/03/26 2,241 2,258 2,232 2,245 632,900
2025/03/25 2,224 2,260 2,217 2,242 560,500
2025/03/24 2,220 2,269 2,213 2,241 903,100
2025/03/21 2,231 2,256 2,208 2,208 1,587,100
2025/03/19 2,234 2,259 2,232 2,242 378,000
2025/03/18 2,233 2,268 2,229 2,241 312,500
2025/03/17 2,260 2,264 2,230 2,230 318,500
2025/03/14 2,261 2,266 2,246 2,262 270,500
2025/03/13 2,237 2,259 2,233 2,256 196,900
2025/03/12 2,220 2,255 2,207 2,247 177,100
2025/03/11 2,250 2,268 2,226 2,248 227,100
2025/03/10 2,248 2,278 2,227 2,270 321,800
2025/03/07 2,187 2,245 2,177 2,226 270,300
2025/03/06 2,186 2,198 2,182 2,195 170,500
2025/03/05 2,169 2,193 2,168 2,185 124,200
2025/03/04 2,193 2,195 2,169 2,178 225,400
2025/03/03 2,180 2,205 2,165 2,197 217,500
2025/02/28 2,193 2,193 2,165 2,172 182,100
2025/02/27 2,170 2,195 2,170 2,195 221,800
2025/02/26 2,179 2,188 2,158 2,177 147,400
2025/02/25 2,156 2,186 2,156 2,179 175,300
2025/02/21 2,173 2,196 2,156 2,156 210,900
2025/02/20 2,170 2,179 2,155 2,173 192,000
2025/02/19 2,188 2,201 2,177 2,178 143,900
2025/02/18 2,173 2,196 2,165 2,194 133,600
2025/02/17 2,191 2,200 2,169 2,177 184,600
2025/02/14 2,328 2,335 2,170 2,203 417,500
2025/02/13 2,192 2,228 2,160 2,228 225,500
2025/02/12 2,186 2,187 2,170 2,174 94,500
2025/02/10 2,172 2,181 2,164 2,176 83,100
2025/02/07 2,175 2,182 2,163 2,172 108,800
2025/02/06 2,176 2,190 2,167 2,179 90,200
2025/02/05 2,184 2,197 2,160 2,168 132,200
2025/02/04 2,215 2,223 2,172 2,182 143,700
2025/02/03 2,222 2,235 2,200 2,203 168,000
2025/01/31 2,243 2,254 2,213 2,247 145,300
2025/01/30 2,233 2,250 2,220 2,248 133,200
2025/01/29 2,204 2,233 2,200 2,226 118,700
2025/01/28 2,206 2,237 2,202 2,216 128,900
2025/01/27 2,187 2,204 2,170 2,202 87,500
2025/01/24 2,157 2,190 2,157 2,167 133,900
2025/01/23 2,148 2,162 2,141 2,157 83,800
2025/01/22 2,170 2,175 2,140 2,148 152,700
2025/01/21 2,161 2,177 2,158 2,165 134,200
2025/01/20 2,139 2,153 2,139 2,145 93,600
2025/01/17 2,140 2,145 2,124 2,140 132,500
2025/01/16 2,159 2,166 2,139 2,143 161,600
2025/01/15 2,155 2,166 2,147 2,158 183,000
2025/01/14 2,188 2,188 2,150 2,158 208,400
2025/01/10 2,209 2,223 2,196 2,196 111,700
2025/01/09 2,240 2,240 2,205 2,214 151,600
2025/01/08 2,250 2,259 2,242 2,242 134,000
2025/01/07 2,254 2,268 2,243 2,263 109,900
2025/01/06 2,289 2,295 2,249 2,254 166,800
2024/12/30 2,309 2,317 2,268 2,268 149,100
2024/12/27 2,235 2,304 2,235 2,296 321,600
2024/12/26 2,204 2,218 2,203 2,217 201,800
2024/12/25 2,195 2,204 2,181 2,204 122,000
2024/12/24 2,200 2,216 2,196 2,207 101,000
2024/12/23 2,188 2,196 2,165 2,192 170,700
2024/12/20 2,172 2,179 2,149 2,179 677,800
2024/12/19 2,150 2,173 2,150 2,162 179,800
2024/12/18 2,160 2,180 2,149 2,161 202,600
2024/12/17 2,150 2,173 2,145 2,151 199,200
2024/12/16 2,180 2,180 2,150 2,150 192,500
2024/12/13 2,200 2,226 2,171 2,183 302,800
2024/12/12 2,224 2,240 2,216 2,220 130,900
2024/12/11 2,222 2,225 2,211 2,217 128,000
2024/12/10 2,251 2,257 2,224 2,224 197,200
2024/12/09 2,260 2,266 2,239 2,251 141,700
2024/12/06 2,266 2,271 2,252 2,256 85,400
2024/12/05 2,254 2,262 2,244 2,258 151,700
2024/12/04 2,301 2,315 2,250 2,254 205,600
2024/12/03 2,293 2,335 2,286 2,315 171,000
2024/12/02 2,277 2,290 2,259 2,278 218,300
2024/11/29 2,270 2,305 2,270 2,296 153,800
2024/11/28 2,270 2,299 2,260 2,286 116,900
2024/11/27 2,338 2,348 2,253 2,261 215,700
2024/11/26 2,319 2,360 2,318 2,348 190,300
2024/11/25 2,360 2,375 2,312 2,318 277,300
2024/11/22 2,361 2,374 2,343 2,360 103,800
2024/11/21 2,364 2,379 2,345 2,361 162,900
2024/11/20 2,401 2,414 2,349 2,361 127,500
2024/11/19 2,370 2,410 2,359 2,401 230,800
2024/11/18 2,350 2,375 2,340 2,364 251,700
2024/11/15 2,266 2,350 2,259 2,342 597,800
2024/11/14 2,200 2,232 2,195 2,198 150,900
2024/11/13 2,215 2,231 2,202 2,210 166,600
2024/11/12 2,230 2,246 2,216 2,218 238,100
2024/11/11 2,195 2,227 2,191 2,216 307,000
2024/11/08 2,219 2,234 2,219 2,221 181,800
2024/11/07 2,187 2,221 2,186 2,211 195,200
2024/11/06 2,189 2,199 2,170 2,170 108,900
2024/11/05 2,210 2,214 2,182 2,189 123,300
2024/11/01 2,196 2,208 2,187 2,201 106,700
2024/10/31 2,201 2,214 2,181 2,206 144,000
2024/10/30 2,194 2,203 2,179 2,179 460,000
2024/10/29 2,179 2,192 2,172 2,192 115,800
2024/10/28 2,156 2,191 2,154 2,171 202,400
2024/10/25 2,164 2,167 2,146 2,160 193,200
2024/10/24 2,168 2,170 2,149 2,162 179,500
2024/10/23 2,207 2,216 2,169 2,176 200,500
2024/10/22 2,251 2,255 2,207 2,207 212,500
2024/10/21 2,274 2,282 2,254 2,256 157,800
2024/10/18 2,293 2,298 2,262 2,267 249,300
2024/10/17 2,292 2,292 2,271 2,284 84,400
2024/10/16 2,293 2,308 2,279 2,280 115,300
2024/10/15 2,281 2,297 2,265 2,297 178,500
2024/10/11 2,295 2,309 2,281 2,285 150,300
2024/10/10 2,305 2,317 2,295 2,305 131,700
2024/10/09 2,327 2,328 2,289 2,306 132,400
2024/10/08 2,289 2,319 2,286 2,318 215,800
2024/10/07 2,309 2,328 2,290 2,313 223,900

このページの先頭へ