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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,475 | 2,479 | 2,431 | 2,434 | 120,600 |
| 2024/07/25 | 2,450 | 2,472 | 2,435 | 2,462 | 135,000 |
| 2024/07/24 | 2,495 | 2,495 | 2,450 | 2,454 | 128,000 |
| 2024/07/23 | 2,492 | 2,508 | 2,484 | 2,493 | 127,700 |
| 2024/07/22 | 2,482 | 2,498 | 2,478 | 2,492 | 76,500 |
| 2024/07/19 | 2,491 | 2,500 | 2,463 | 2,482 | 113,900 |
| 2024/07/18 | 2,486 | 2,512 | 2,486 | 2,488 | 89,100 |
| 2024/07/17 | 2,471 | 2,502 | 2,466 | 2,491 | 152,900 |
| 2024/07/16 | 2,500 | 2,500 | 2,465 | 2,466 | 135,200 |
| 2024/07/12 | 2,486 | 2,506 | 2,480 | 2,504 | 124,300 |
| 2024/07/11 | 2,478 | 2,504 | 2,478 | 2,480 | 168,000 |
| 2024/07/10 | 2,444 | 2,468 | 2,441 | 2,463 | 170,800 |
| 2024/07/09 | 2,450 | 2,453 | 2,425 | 2,444 | 202,100 |
| 2024/07/08 | 2,470 | 2,477 | 2,450 | 2,458 | 168,500 |
| 2024/07/05 | 2,535 | 2,545 | 2,471 | 2,476 | 201,800 |
| 2024/07/04 | 2,575 | 2,593 | 2,533 | 2,539 | 164,200 |
| 2024/07/03 | 2,552 | 2,583 | 2,547 | 2,574 | 143,200 |
| 2024/07/02 | 2,573 | 2,585 | 2,544 | 2,562 | 124,400 |
| 2024/07/01 | 2,594 | 2,608 | 2,574 | 2,578 | 152,100 |
| 2024/06/28 | 2,560 | 2,580 | 2,552 | 2,578 | 126,100 |
| 2024/06/27 | 2,542 | 2,561 | 2,541 | 2,550 | 82,200 |
| 2024/06/26 | 2,537 | 2,549 | 2,528 | 2,542 | 82,500 |
| 2024/06/25 | 2,540 | 2,562 | 2,529 | 2,537 | 99,600 |
| 2024/06/24 | 2,560 | 2,562 | 2,526 | 2,529 | 134,700 |
| 2024/06/21 | 2,572 | 2,594 | 2,553 | 2,560 | 367,600 |
| 2024/06/20 | 2,545 | 2,575 | 2,531 | 2,553 | 167,400 |
| 2024/06/19 | 2,512 | 2,543 | 2,500 | 2,539 | 188,300 |
| 2024/06/18 | 2,523 | 2,546 | 2,517 | 2,529 | 167,800 |
| 2024/06/17 | 2,535 | 2,535 | 2,506 | 2,512 | 150,000 |
| 2024/06/14 | 2,494 | 2,513 | 2,490 | 2,504 | 171,400 |
| 2024/06/13 | 2,525 | 2,531 | 2,501 | 2,505 | 93,500 |
| 2024/06/12 | 2,530 | 2,546 | 2,516 | 2,525 | 86,000 |
| 2024/06/11 | 2,544 | 2,555 | 2,529 | 2,529 | 132,600 |
| 2024/06/10 | 2,481 | 2,545 | 2,480 | 2,541 | 171,300 |
| 2024/06/07 | 2,492 | 2,504 | 2,475 | 2,481 | 87,100 |
| 2024/06/06 | 2,507 | 2,507 | 2,488 | 2,493 | 72,000 |
| 2024/06/05 | 2,496 | 2,509 | 2,489 | 2,507 | 83,700 |
| 2024/06/04 | 2,484 | 2,506 | 2,460 | 2,506 | 133,400 |
| 2024/06/03 | 2,494 | 2,508 | 2,472 | 2,484 | 139,600 |
| 2024/05/31 | 2,447 | 2,477 | 2,446 | 2,476 | 158,000 |
| 2024/05/30 | 2,434 | 2,445 | 2,421 | 2,440 | 97,600 |
| 2024/05/29 | 2,456 | 2,476 | 2,429 | 2,434 | 120,600 |
| 2024/05/28 | 2,463 | 2,478 | 2,463 | 2,467 | 60,800 |
| 2024/05/27 | 2,469 | 2,480 | 2,454 | 2,472 | 84,400 |
| 2024/05/24 | 2,455 | 2,484 | 2,455 | 2,468 | 125,300 |
| 2024/05/23 | 2,464 | 2,494 | 2,455 | 2,473 | 83,100 |
| 2024/05/22 | 2,476 | 2,487 | 2,459 | 2,464 | 131,000 |
| 2024/05/21 | 2,460 | 2,492 | 2,460 | 2,481 | 110,900 |
| 2024/05/20 | 2,439 | 2,467 | 2,432 | 2,451 | 75,800 |
| 2024/05/17 | 2,420 | 2,464 | 2,420 | 2,439 | 71,400 |
| 2024/05/16 | 2,461 | 2,468 | 2,420 | 2,440 | 124,700 |
| 2024/05/15 | 2,498 | 2,505 | 2,459 | 2,473 | 120,400 |
| 2024/05/14 | 2,476 | 2,519 | 2,460 | 2,513 | 157,700 |
| 2024/05/13 | 2,425 | 2,490 | 2,411 | 2,485 | 205,400 |
| 2024/05/10 | 2,430 | 2,441 | 2,399 | 2,403 | 120,700 |
| 2024/05/09 | 2,423 | 2,435 | 2,411 | 2,423 | 108,000 |
| 2024/05/08 | 2,454 | 2,470 | 2,422 | 2,424 | 101,200 |
| 2024/05/07 | 2,445 | 2,445 | 2,428 | 2,436 | 89,600 |
| 2024/05/02 | 2,458 | 2,458 | 2,429 | 2,434 | 74,300 |
| 2024/05/01 | 2,456 | 2,458 | 2,440 | 2,450 | 65,900 |
| 2024/04/30 | 2,465 | 2,469 | 2,426 | 2,458 | 125,500 |
| 2024/04/26 | 2,465 | 2,470 | 2,434 | 2,455 | 93,000 |
| 2024/04/25 | 2,485 | 2,485 | 2,450 | 2,456 | 86,900 |
| 2024/04/24 | 2,490 | 2,490 | 2,457 | 2,476 | 97,100 |
| 2024/04/23 | 2,503 | 2,503 | 2,480 | 2,494 | 133,200 |
| 2024/04/22 | 2,463 | 2,519 | 2,452 | 2,511 | 215,000 |
| 2024/04/19 | 2,429 | 2,435 | 2,397 | 2,429 | 174,400 |
| 2024/04/18 | 2,410 | 2,439 | 2,410 | 2,417 | 76,400 |
| 2024/04/17 | 2,449 | 2,449 | 2,405 | 2,414 | 141,000 |
| 2024/04/16 | 2,452 | 2,458 | 2,426 | 2,443 | 114,100 |
| 2024/04/15 | 2,467 | 2,467 | 2,441 | 2,463 | 85,100 |
| 2024/04/12 | 2,487 | 2,487 | 2,460 | 2,471 | 89,100 |
| 2024/04/11 | 2,475 | 2,493 | 2,456 | 2,473 | 126,000 |
| 2024/04/10 | 2,486 | 2,504 | 2,485 | 2,490 | 67,200 |
| 2024/04/09 | 2,502 | 2,507 | 2,473 | 2,485 | 98,400 |
| 2024/04/08 | 2,481 | 2,503 | 2,466 | 2,499 | 88,600 |
| 2024/04/05 | 2,463 | 2,493 | 2,458 | 2,492 | 113,700 |
| 2024/04/04 | 2,510 | 2,519 | 2,483 | 2,489 | 129,500 |
| 2024/04/03 | 2,451 | 2,499 | 2,451 | 2,481 | 147,000 |
| 2024/04/02 | 2,513 | 2,516 | 2,446 | 2,466 | 177,400 |
| 2024/04/01 | 2,524 | 2,535 | 2,499 | 2,504 | 160,500 |
| 2024/03/29 | 2,494 | 2,539 | 2,487 | 2,519 | 243,300 |
| 2024/03/28 | 2,488 | 2,493 | 2,446 | 2,462 | 700,900 |
| 2024/03/27 | 2,514 | 2,543 | 2,508 | 2,511 | 697,000 |
| 2024/03/26 | 2,540 | 2,540 | 2,481 | 2,513 | 496,900 |
| 2024/03/25 | 2,503 | 2,558 | 2,503 | 2,546 | 590,000 |
| 2024/03/22 | 2,479 | 2,529 | 2,474 | 2,527 | 445,200 |
| 2024/03/21 | 2,492 | 2,505 | 2,458 | 2,459 | 544,600 |
| 2024/03/19 | 2,445 | 2,473 | 2,428 | 2,472 | 280,700 |
| 2024/03/18 | 2,471 | 2,472 | 2,441 | 2,448 | 274,800 |
| 2024/03/15 | 2,393 | 2,462 | 2,378 | 2,456 | 388,500 |
| 2024/03/14 | 2,383 | 2,405 | 2,375 | 2,402 | 156,200 |
| 2024/03/13 | 2,372 | 2,394 | 2,362 | 2,375 | 114,900 |
| 2024/03/12 | 2,362 | 2,376 | 2,338 | 2,374 | 220,100 |
| 2024/03/11 | 2,369 | 2,383 | 2,343 | 2,361 | 227,800 |
| 2024/03/08 | 2,378 | 2,378 | 2,339 | 2,365 | 341,500 |
| 2024/03/07 | 2,370 | 2,400 | 2,370 | 2,400 | 194,000 |
| 2024/03/06 | 2,380 | 2,405 | 2,373 | 2,376 | 247,000 |
| 2024/03/05 | 2,400 | 2,403 | 2,379 | 2,382 | 179,000 |
| 2024/03/04 | 2,401 | 2,414 | 2,390 | 2,397 | 159,800 |
| 2024/03/01 | 2,414 | 2,425 | 2,401 | 2,413 | 96,100 |
| 2024/02/29 | 2,412 | 2,415 | 2,364 | 2,408 | 335,200 |
| 2024/02/28 | 2,415 | 2,433 | 2,402 | 2,412 | 229,700 |
| 2024/02/27 | 2,412 | 2,454 | 2,403 | 2,420 | 160,800 |
| 2024/02/26 | 2,410 | 2,420 | 2,402 | 2,413 | 82,900 |
| 2024/02/22 | 2,399 | 2,406 | 2,390 | 2,397 | 108,500 |
| 2024/02/21 | 2,406 | 2,414 | 2,389 | 2,394 | 147,200 |
| 2024/02/20 | 2,435 | 2,443 | 2,404 | 2,404 | 173,400 |
| 2024/02/19 | 2,434 | 2,443 | 2,413 | 2,438 | 141,500 |
| 2024/02/16 | 2,415 | 2,475 | 2,413 | 2,445 | 180,000 |
| 2024/02/15 | 2,445 | 2,453 | 2,412 | 2,424 | 159,800 |
| 2024/02/14 | 2,487 | 2,487 | 2,414 | 2,427 | 175,600 |
| 2024/02/13 | 2,497 | 2,523 | 2,481 | 2,490 | 198,200 |
| 2024/02/09 | 2,485 | 2,493 | 2,446 | 2,480 | 157,500 |
| 2024/02/08 | 2,475 | 2,484 | 2,434 | 2,454 | 132,500 |
| 2024/02/07 | 2,460 | 2,470 | 2,453 | 2,462 | 92,200 |
| 2024/02/06 | 2,459 | 2,504 | 2,451 | 2,460 | 115,400 |
| 2024/02/05 | 2,470 | 2,478 | 2,453 | 2,459 | 93,500 |
| 2024/02/02 | 2,464 | 2,474 | 2,445 | 2,459 | 125,200 |
| 2024/02/01 | 2,445 | 2,474 | 2,445 | 2,461 | 101,600 |
| 2024/01/31 | 2,440 | 2,459 | 2,417 | 2,459 | 88,900 |
| 2024/01/30 | 2,440 | 2,465 | 2,435 | 2,443 | 87,800 |
| 2024/01/29 | 2,435 | 2,451 | 2,431 | 2,433 | 94,600 |
| 2024/01/26 | 2,480 | 2,480 | 2,417 | 2,417 | 140,400 |
| 2024/01/25 | 2,457 | 2,486 | 2,457 | 2,481 | 114,800 |
| 2024/01/24 | 2,460 | 2,462 | 2,429 | 2,458 | 132,600 |
| 2024/01/23 | 2,485 | 2,489 | 2,452 | 2,461 | 91,000 |
| 2024/01/22 | 2,432 | 2,473 | 2,430 | 2,473 | 80,200 |
| 2024/01/19 | 2,420 | 2,441 | 2,415 | 2,432 | 91,000 |
| 2024/01/18 | 2,433 | 2,437 | 2,414 | 2,416 | 63,800 |
| 2024/01/17 | 2,446 | 2,467 | 2,437 | 2,442 | 84,900 |
| 2024/01/16 | 2,476 | 2,485 | 2,436 | 2,436 | 93,900 |
| 2024/01/15 | 2,479 | 2,479 | 2,452 | 2,477 | 105,300 |
| 2024/01/12 | 2,480 | 2,484 | 2,461 | 2,471 | 85,400 |
| 2024/01/11 | 2,481 | 2,485 | 2,463 | 2,478 | 122,700 |
| 2024/01/10 | 2,431 | 2,475 | 2,430 | 2,465 | 123,400 |
| 2024/01/09 | 2,429 | 2,460 | 2,428 | 2,439 | 124,100 |
| 2024/01/05 | 2,406 | 2,434 | 2,394 | 2,424 | 120,500 |
| 2024/01/04 | 2,380 | 2,393 | 2,355 | 2,393 | 89,100 |
| 2023/12/29 | 2,392 | 2,395 | 2,380 | 2,390 | 80,700 |
| 2023/12/28 | 2,369 | 2,381 | 2,359 | 2,381 | 53,600 |
| 2023/12/27 | 2,370 | 2,380 | 2,368 | 2,378 | 88,300 |
| 2023/12/26 | 2,383 | 2,383 | 2,357 | 2,361 | 96,900 |
| 2023/12/25 | 2,390 | 2,396 | 2,365 | 2,369 | 69,800 |
| 2023/12/22 | 2,385 | 2,404 | 2,375 | 2,382 | 77,700 |
| 2023/12/21 | 2,368 | 2,384 | 2,360 | 2,375 | 132,300 |
| 2023/12/20 | 2,366 | 2,382 | 2,360 | 2,368 | 104,100 |
| 2023/12/19 | 2,382 | 2,392 | 2,361 | 2,368 | 113,300 |
| 2023/12/18 | 2,381 | 2,406 | 2,342 | 2,382 | 199,100 |
| 2023/12/15 | 2,403 | 2,413 | 2,381 | 2,407 | 178,000 |
| 2023/12/14 | 2,441 | 2,450 | 2,391 | 2,397 | 168,100 |
| 2023/12/13 | 2,435 | 2,444 | 2,417 | 2,430 | 73,200 |
| 2023/12/12 | 2,434 | 2,448 | 2,430 | 2,439 | 109,300 |
| 2023/12/11 | 2,437 | 2,440 | 2,417 | 2,434 | 121,500 |
| 2023/12/08 | 2,435 | 2,468 | 2,413 | 2,427 | 199,800 |
| 2023/12/07 | 2,420 | 2,467 | 2,420 | 2,442 | 119,500 |
| 2023/12/06 | 2,415 | 2,448 | 2,411 | 2,444 | 120,500 |
| 2023/12/05 | 2,393 | 2,433 | 2,393 | 2,425 | 175,400 |
| 2023/12/04 | 2,396 | 2,425 | 2,389 | 2,402 | 214,300 |
| 2023/12/01 | 2,391 | 2,408 | 2,375 | 2,393 | 185,600 |
| 2023/11/30 | 2,346 | 2,404 | 2,323 | 2,368 | 425,500 |
| 2023/11/29 | 2,365 | 2,371 | 2,351 | 2,351 | 82,900 |
| 2023/11/28 | 2,358 | 2,366 | 2,341 | 2,366 | 99,600 |
| 2023/11/27 | 2,382 | 2,382 | 2,351 | 2,358 | 116,000 |
| 2023/11/24 | 2,380 | 2,386 | 2,343 | 2,373 | 168,200 |
| 2023/11/22 | 2,384 | 2,394 | 2,364 | 2,370 | 173,800 |
| 2023/11/21 | 2,390 | 2,397 | 2,370 | 2,391 | 133,500 |
| 2023/11/20 | 2,441 | 2,450 | 2,403 | 2,407 | 119,600 |
| 2023/11/17 | 2,409 | 2,448 | 2,401 | 2,448 | 108,000 |
| 2023/11/16 | 2,403 | 2,415 | 2,394 | 2,410 | 92,500 |
| 2023/11/15 | 2,434 | 2,434 | 2,398 | 2,412 | 140,700 |
| 2023/11/14 | 2,395 | 2,420 | 2,376 | 2,409 | 133,100 |
| 2023/11/13 | 2,359 | 2,400 | 2,359 | 2,386 | 156,900 |
| 2023/11/10 | 2,365 | 2,391 | 2,342 | 2,383 | 142,600 |
| 2023/11/09 | 2,340 | 2,386 | 2,330 | 2,375 | 175,200 |
| 2023/11/08 | 2,398 | 2,405 | 2,345 | 2,348 | 241,800 |
| 2023/11/07 | 2,427 | 2,438 | 2,396 | 2,396 | 143,400 |
| 2023/11/06 | 2,455 | 2,455 | 2,428 | 2,436 | 146,700 |
| 2023/11/02 | 2,436 | 2,476 | 2,431 | 2,445 | 128,900 |
| 2023/11/01 | 2,455 | 2,480 | 2,443 | 2,465 | 187,300 |
| 2023/10/31 | 2,407 | 2,429 | 2,404 | 2,429 | 115,300 |
| 2023/10/30 | 2,388 | 2,398 | 2,375 | 2,398 | 101,200 |
| 2023/10/27 | 2,415 | 2,415 | 2,391 | 2,404 | 85,400 |
| 2023/10/26 | 2,415 | 2,415 | 2,367 | 2,388 | 107,400 |
| 2023/10/25 | 2,407 | 2,417 | 2,393 | 2,396 | 79,400 |
| 2023/10/24 | 2,373 | 2,410 | 2,353 | 2,405 | 139,300 |
| 2023/10/23 | 2,390 | 2,395 | 2,375 | 2,379 | 100,600 |
| 2023/10/20 | 2,395 | 2,401 | 2,375 | 2,392 | 56,900 |
| 2023/10/19 | 2,362 | 2,412 | 2,362 | 2,398 | 103,700 |
| 2023/10/18 | 2,376 | 2,395 | 2,354 | 2,393 | 96,800 |
| 2023/10/17 | 2,376 | 2,394 | 2,360 | 2,374 | 110,400 |
| 2023/10/16 | 2,419 | 2,419 | 2,354 | 2,358 | 207,600 |
| 2023/10/13 | 2,422 | 2,429 | 2,407 | 2,418 | 111,100 |
| 2023/10/12 | 2,438 | 2,438 | 2,405 | 2,433 | 140,000 |
| 2023/10/11 | 2,478 | 2,478 | 2,434 | 2,434 | 151,800 |
| 2023/10/10 | 2,487 | 2,491 | 2,468 | 2,482 | 102,900 |
| 2023/10/06 | 2,470 | 2,491 | 2,459 | 2,465 | 117,800 |
| 2023/10/05 | 2,426 | 2,460 | 2,421 | 2,453 | 182,300 |
| 2023/10/04 | 2,435 | 2,445 | 2,398 | 2,410 | 217,400 |
| 2023/10/03 | 2,493 | 2,515 | 2,435 | 2,436 | 209,400 |