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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/04 | 2,342 | 2,350 | 2,287 | 2,291 | 265,700 |
| 2024/10/03 | 2,345 | 2,354 | 2,321 | 2,328 | 409,400 |
| 2024/10/02 | 2,332 | 2,353 | 2,315 | 2,326 | 319,400 |
| 2024/10/01 | 2,300 | 2,358 | 2,289 | 2,332 | 446,000 |
| 2024/09/30 | 2,259 | 2,300 | 2,254 | 2,288 | 271,200 |
| 2024/09/27 | 2,305 | 2,328 | 2,260 | 2,299 | 1,006,800 |
| 2024/09/26 | 2,288 | 2,306 | 2,272 | 2,306 | 1,121,100 |
| 2024/09/25 | 2,249 | 2,289 | 2,239 | 2,277 | 925,400 |
| 2024/09/24 | 2,263 | 2,273 | 2,253 | 2,259 | 831,500 |
| 2024/09/20 | 2,290 | 2,295 | 2,274 | 2,274 | 681,000 |
| 2024/09/19 | 2,278 | 2,292 | 2,263 | 2,289 | 424,200 |
| 2024/09/18 | 2,276 | 2,288 | 2,246 | 2,262 | 262,500 |
| 2024/09/17 | 2,269 | 2,286 | 2,248 | 2,272 | 301,700 |
| 2024/09/13 | 2,272 | 2,281 | 2,254 | 2,269 | 275,700 |
| 2024/09/12 | 2,283 | 2,297 | 2,264 | 2,288 | 346,300 |
| 2024/09/11 | 2,298 | 2,298 | 2,247 | 2,265 | 346,100 |
| 2024/09/10 | 2,327 | 2,334 | 2,291 | 2,305 | 341,800 |
| 2024/09/09 | 2,304 | 2,331 | 2,293 | 2,327 | 245,300 |
| 2024/09/06 | 2,366 | 2,370 | 2,327 | 2,337 | 182,700 |
| 2024/09/05 | 2,359 | 2,389 | 2,355 | 2,366 | 169,200 |
| 2024/09/04 | 2,360 | 2,385 | 2,356 | 2,377 | 179,300 |
| 2024/09/03 | 2,381 | 2,414 | 2,381 | 2,397 | 119,700 |
| 2024/09/02 | 2,410 | 2,410 | 2,373 | 2,385 | 141,000 |
| 2024/08/30 | 2,391 | 2,403 | 2,378 | 2,389 | 163,400 |
| 2024/08/29 | 2,412 | 2,419 | 2,381 | 2,391 | 147,400 |
| 2024/08/28 | 2,440 | 2,440 | 2,411 | 2,421 | 140,900 |
| 2024/08/27 | 2,452 | 2,458 | 2,431 | 2,439 | 95,200 |
| 2024/08/26 | 2,448 | 2,450 | 2,430 | 2,440 | 90,000 |
| 2024/08/23 | 2,449 | 2,466 | 2,433 | 2,441 | 114,500 |
| 2024/08/22 | 2,447 | 2,456 | 2,425 | 2,449 | 74,000 |
| 2024/08/21 | 2,418 | 2,448 | 2,414 | 2,430 | 114,700 |
| 2024/08/20 | 2,389 | 2,427 | 2,387 | 2,423 | 124,300 |
| 2024/08/19 | 2,380 | 2,401 | 2,368 | 2,378 | 161,200 |