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
2026/01/30 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
2025/08/14 2,150 2,187 2,128 2,159 275,900
2025/08/13 2,107 2,147 2,107 2,143 340,900
2025/08/12 2,130 2,135 2,101 2,104 388,700
2025/08/08 2,100 2,132 2,070 2,113 614,400
2025/08/07 2,236 2,249 2,220 2,239 195,700
2025/08/06 2,222 2,249 2,222 2,236 182,700
2025/08/05 2,202 2,219 2,193 2,210 167,500
2025/08/04 2,165 2,207 2,163 2,201 216,100
2025/08/01 2,148 2,201 2,138 2,200 294,800
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

このページの先頭へ