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
2004/12/30 332 332 329 329 44,000
2004/12/29 330 332 330 331 80,000
2004/12/28 332 332 329 330 97,000
2004/12/27 329 330 328 328 106,000
2004/12/24 329 331 329 331 147,000
2004/12/22 326 328 325 327 108,000
2004/12/21 323 326 322 324 153,000
2004/12/20 324 325 321 322 180,000
2004/12/17 322 325 322 325 188,000
2004/12/16 325 326 323 323 143,000
2004/12/15 324 326 323 326 101,000
2004/12/14 323 325 322 324 159,000
2004/12/13 321 324 321 322 54,000
2004/12/10 319 321 319 321 494,000
2004/12/09 321 321 318 319 324,000
2004/12/08 322 323 321 321 144,000
2004/12/07 323 323 321 321 109,000
2004/12/06 322 323 321 322 99,000
2004/12/03 322 323 321 321 101,000
2004/12/02 322 324 322 323 112,000
2004/12/01 321 323 321 321 121,000
2004/11/30 323 324 321 321 91,000
2004/11/29 322 324 322 324 84,000
2004/11/26 322 323 321 321 120,000
2004/11/25 323 324 322 322 77,000
2004/11/24 320 323 320 321 190,000
2004/11/22 321 322 320 321 224,000
2004/11/19 322 323 320 320 375,000
2004/11/18 325 325 322 322 192,000
2004/11/17 326 326 323 324 328,000
2004/11/16 327 331 325 327 170,000
2004/11/15 325 327 323 327 185,000
2004/11/12 323 324 323 324 114,000
2004/11/11 325 327 323 323 127,000
2004/11/10 327 328 325 325 40,000
2004/11/09 328 328 325 327 46,000
2004/11/08 330 331 326 327 60,000
2004/11/05 330 331 328 331 69,000
2004/11/04 329 329 328 328 48,000
2004/11/02 324 328 324 328 73,000
2004/11/01 323 327 323 323 110,000
2004/10/29 322 325 322 325 164,000
2004/10/28 324 325 324 325 71,000
2004/10/27 325 326 324 324 73,000
2004/10/26 325 326 323 324 121,000
2004/10/25 325 326 322 322 288,000
2004/10/22 325 327 325 326 107,000
2004/10/21 327 327 325 325 95,000
2004/10/20 328 329 326 326 139,000
2004/10/19 327 330 327 329 52,000
2004/10/18 327 330 326 327 45,000
2004/10/15 327 328 325 326 126,000
2004/10/14 330 330 326 327 115,000
2004/10/13 332 332 330 331 78,000
2004/10/12 334 335 332 332 66,000
2004/10/08 334 335 332 335 147,000
2004/10/07 337 337 334 336 98,000
2004/10/06 336 341 330 341 318,000
2004/10/05 334 337 332 337 140,000
2004/10/04 330 334 328 333 176,000
2004/10/01 326 329 326 329 105,000
2004/09/30 328 328 326 326 59,000
2004/09/29 330 330 325 327 139,000
2004/09/28 327 329 325 327 188,000
2004/09/27 334 334 326 328 190,000
2004/09/24 336 337 332 336 706,000
2004/09/22 339 339 336 337 129,000
2004/09/21 340 340 337 337 96,000
2004/09/17 340 340 337 339 89,000
2004/09/16 338 340 338 339 153,000
2004/09/15 344 344 338 338 147,000
2004/09/14 340 341 338 339 211,000
2004/09/13 332 337 332 335 88,000
2004/09/10 331 334 330 331 592,000
2004/09/09 331 335 331 331 130,000
2004/09/08 332 332 330 330 71,000
2004/09/07 331 333 330 331 58,000
2004/09/06 330 335 328 334 105,000
2004/09/03 330 331 328 328 119,000
2004/09/02 330 331 329 331 50,000
2004/09/01 330 332 329 329 136,000
2004/08/31 327 328 325 325 258,000
2004/08/30 330 330 325 325 441,000
2004/08/27 330 331 329 330 90,000
2004/08/26 332 334 330 331 87,000
2004/08/25 329 332 329 330 88,000
2004/08/24 330 331 327 327 81,000
2004/08/23 327 330 326 326 174,000
2004/08/20 328 329 326 326 75,000
2004/08/19 324 326 323 325 164,000
2004/08/18 330 333 324 325 430,000
2004/08/17 326 328 326 327 127,000
2004/08/16 327 330 325 325 534,000
2004/08/13 334 335 326 326 637,000
2004/08/12 336 337 335 335 50,000
2004/08/11 337 339 334 336 186,000
2004/08/10 335 337 335 337 86,000
2004/08/09 335 336 334 336 142,000
2004/08/06 335 337 335 336 88,000
2004/08/05 337 337 335 335 89,000
2004/08/04 336 337 335 336 114,000
2004/08/03 337 337 335 337 142,000
2004/08/02 334 336 334 336 77,000
2004/07/30 333 335 333 335 86,000
2004/07/29 333 334 333 334 97,000
2004/07/28 334 335 333 333 186,000
2004/07/27 336 337 333 333 128,000
2004/07/26 334 335 333 333 63,000
2004/07/23 334 335 333 333 205,000
2004/07/22 334 335 333 333 137,000
2004/07/21 337 337 334 336 183,000
2004/07/20 335 337 333 337 118,000
2004/07/16 338 338 335 336 213,000
2004/07/15 338 340 337 338 197,000
2004/07/14 340 343 338 338 133,000
2004/07/13 338 341 337 338 145,000
2004/07/12 337 341 336 340 102,000
2004/07/09 333 337 332 337 215,000
2004/07/08 333 335 332 332 140,000
2004/07/07 335 336 332 333 193,000
2004/07/06 338 339 335 335 125,000
2004/07/05 338 339 337 337 154,000
2004/07/02 340 340 338 339 88,000
2004/07/01 339 341 339 341 108,000
2004/06/30 343 343 339 340 128,000
2004/06/29 341 346 341 343 102,000
2004/06/28 343 344 339 344 122,000
2004/06/25 342 343 338 342 146,000
2004/06/24 343 343 339 341 60,000
2004/06/23 343 343 339 339 78,000
2004/06/22 345 345 338 342 102,000
2004/06/21 337 348 337 342 147,000
2004/06/18 338 339 336 336 145,000
2004/06/17 339 340 337 339 74,000
2004/06/16 339 342 338 339 97,000
2004/06/15 337 340 337 337 127,000
2004/06/14 338 340 338 338 77,000
2004/06/11 336 340 336 340 670,000
2004/06/10 335 342 335 341 98,000
2004/06/09 339 339 336 337 95,000
2004/06/08 339 339 335 338 117,000
2004/06/07 335 353 335 339 299,000
2004/06/04 328 336 328 335 137,000
2004/06/03 339 339 329 332 211,000
2004/06/02 335 337 335 337 132,000
2004/06/01 335 339 335 336 60,000
2004/05/31 339 339 336 337 114,000
2004/05/28 329 339 329 339 193,000
2004/05/27 332 333 328 331 95,000
2004/05/26 332 339 331 337 277,000
2004/05/25 325 328 323 327 305,000
2004/05/24 329 332 328 329 158,000
2004/05/21 329 329 326 329 94,000
2004/05/20 325 331 324 329 167,000
2004/05/19 322 327 322 327 134,000
2004/05/18 323 325 320 321 273,000
2004/05/17 321 322 320 320 124,000
2004/05/14 321 323 320 322 329,000
2004/05/13 323 326 319 319 446,000
2004/05/12 322 326 322 325 172,000
2004/05/11 320 327 320 322 215,000
2004/05/10 325 326 318 318 343,000
2004/05/07 325 328 325 325 158,000
2004/05/06 327 327 325 325 178,000
2004/04/30 332 332 326 328 342,000
2004/04/28 335 335 333 333 119,000
2004/04/27 333 335 332 334 209,000
2004/04/26 335 337 333 333 114,000
2004/04/23 336 337 335 336 165,000
2004/04/22 335 339 334 336 157,000
2004/04/21 333 334 333 334 87,000
2004/04/20 334 334 332 333 105,000
2004/04/19 336 337 332 332 161,000
2004/04/16 333 336 333 335 118,000
2004/04/15 335 336 332 332 198,000
2004/04/14 334 337 333 335 130,000
2004/04/13 334 336 332 335 196,000
2004/04/12 333 337 331 333 81,000
2004/04/09 334 335 332 332 130,000
2004/04/08 335 337 334 334 92,000
2004/04/07 338 339 334 334 99,000
2004/04/06 338 338 333 338 119,000
2004/04/05 337 342 332 332 138,000
2004/04/02 339 339 335 337 130,000
2004/04/01 330 340 330 335 209,000
2004/03/31 338 345 331 342 95,000
2004/03/30 340 344 332 340 183,000
2004/03/29 345 348 343 345 137,000
2004/03/26 348 349 344 347 273,000
2004/03/25 352 358 351 355 738,000
2004/03/24 352 352 349 349 235,000
2004/03/23 349 355 348 351 379,000
2004/03/22 347 350 347 348 116,000
2004/03/19 348 350 347 347 173,000
2004/03/18 349 349 346 349 222,000
2004/03/17 347 349 347 348 128,000
2004/03/16 348 350 346 347 143,000
2004/03/15 346 350 346 349 77,000
2004/03/12 348 351 346 346 566,000
2004/03/11 348 351 348 350 100,000
2004/03/10 353 354 350 350 88,000
2004/03/09 355 356 351 352 192,000
2004/03/08 348 353 348 351 126,000
2004/03/05 356 357 350 353 92,000
2004/03/04 354 360 354 357 236,000
2004/03/03 357 360 350 353 174,000
2004/03/02 348 358 345 357 334,000
2004/03/01 345 348 340 348 183,000
2004/02/27 340 345 337 345 158,000
2004/02/26 337 339 337 339 43,000
2004/02/25 337 338 336 336 102,000
2004/02/24 344 344 338 338 117,000
2004/02/23 341 344 341 343 167,000
2004/02/20 340 342 340 341 97,000
2004/02/19 339 342 338 339 73,000
2004/02/18 342 342 338 338 83,000
2004/02/17 339 339 335 338 138,000
2004/02/16 338 340 336 338 67,000
2004/02/13 340 342 335 337 153,000
2004/02/12 335 347 335 342 334,000
2004/02/10 328 334 328 333 235,000
2004/02/09 331 334 328 328 72,000
2004/02/06 329 332 328 331 161,000
2004/02/05 325 330 325 329 215,000
2004/02/04 329 329 325 325 198,000
2004/02/03 330 330 324 328 226,000
2004/02/02 323 328 323 325 129,000
2004/01/30 322 324 320 322 406,000
2004/01/29 321 322 320 322 386,000
2004/01/28 322 323 321 321 202,000
2004/01/27 323 326 322 323 319,000
2004/01/26 324 326 323 323 106,000
2004/01/23 324 324 322 322 219,000
2004/01/22 322 324 322 324 234,000
2004/01/21 321 326 320 321 471,000
2004/01/20 321 322 320 321 278,000
2004/01/19 322 323 321 322 204,000
2004/01/16 321 323 321 322 187,000
2004/01/15 323 324 321 321 187,000
2004/01/14 325 325 322 322 136,000
2004/01/13 326 326 322 325 218,000
2004/01/09 326 326 323 323 152,000
2004/01/08 326 327 326 326 141,000
2004/01/07 327 329 326 326 126,000
2004/01/06 332 332 328 328 122,000
2004/01/05 330 333 330 331 49,000

このページの先頭へ