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
2017/12/29 3,025 3,055 3,020 3,040 48,400
2017/12/28 3,055 3,060 3,020 3,025 47,100
2017/12/27 3,090 3,090 3,045 3,050 33,600
2017/12/26 3,045 3,090 3,040 3,070 74,300
2017/12/25 3,015 3,050 2,999 3,040 72,000
2017/12/22 3,010 3,030 3,005 3,010 50,600
2017/12/21 2,985 3,010 2,980 3,005 56,600
2017/12/20 3,010 3,020 2,995 2,997 90,800
2017/12/19 3,085 3,095 3,045 3,045 74,100
2017/12/18 3,070 3,100 3,055 3,080 103,200
2017/12/15 3,070 3,080 3,025 3,040 148,100
2017/12/14 3,060 3,100 3,060 3,090 140,200
2017/12/13 3,050 3,055 3,025 3,040 94,900
2017/12/12 3,025 3,045 3,025 3,045 82,700
2017/12/11 3,045 3,060 2,999 3,020 104,500
2017/12/08 2,935 3,035 2,935 3,035 260,200
2017/12/07 2,934 2,977 2,920 2,968 92,700
2017/12/06 2,960 2,978 2,923 2,934 84,300
2017/12/05 2,910 2,976 2,903 2,974 94,800
2017/12/04 2,938 2,944 2,920 2,924 91,400
2017/12/01 2,920 2,920 2,889 2,914 94,700
2017/11/30 2,832 2,921 2,816 2,920 152,500
2017/11/29 2,814 2,823 2,800 2,823 122,400
2017/11/28 2,818 2,836 2,800 2,803 125,200
2017/11/27 2,826 2,826 2,785 2,812 177,700
2017/11/24 2,777 2,811 2,774 2,805 87,800
2017/11/22 2,825 2,825 2,793 2,804 156,900
2017/11/21 2,803 2,839 2,786 2,824 127,900
2017/11/20 2,780 2,814 2,775 2,803 85,800
2017/11/17 2,825 2,840 2,785 2,797 181,700
2017/11/16 2,741 2,799 2,729 2,785 171,200
2017/11/15 2,820 2,843 2,746 2,752 293,600
2017/11/14 2,851 2,883 2,847 2,853 134,100
2017/11/13 2,889 2,889 2,849 2,850 180,100
2017/11/10 2,906 2,936 2,904 2,919 126,400
2017/11/09 2,955 2,993 2,922 2,942 225,100
2017/11/08 2,951 2,962 2,924 2,955 199,500
2017/11/07 2,998 3,005 2,960 2,980 208,900
2017/11/06 2,997 3,025 2,984 3,015 183,500
2017/11/02 3,010 3,020 2,965 3,020 125,800
2017/11/01 3,010 3,020 2,991 3,015 176,600
2017/10/31 2,905 3,025 2,905 3,025 389,700
2017/10/30 2,914 2,914 2,835 2,872 780,400
2017/10/27 2,906 2,925 2,892 2,915 213,800
2017/10/26 2,884 2,906 2,880 2,892 116,900
2017/10/25 2,916 2,932 2,888 2,892 167,400
2017/10/24 2,891 2,918 2,883 2,913 143,200
2017/10/23 2,919 2,935 2,891 2,891 124,500
2017/10/20 2,877 2,898 2,868 2,887 135,400
2017/10/19 2,878 2,890 2,866 2,882 140,700
2017/10/18 2,864 2,877 2,849 2,876 115,300
2017/10/17 2,855 2,869 2,817 2,858 134,900
2017/10/16 2,814 2,892 2,814 2,848 244,800
2017/10/13 2,772 2,837 2,760 2,809 258,600
2017/10/12 2,772 2,800 2,751 2,761 260,500
2017/10/11 2,770 2,778 2,744 2,762 184,000
2017/10/10 2,742 2,774 2,742 2,770 240,600
2017/10/06 2,730 2,743 2,720 2,728 106,200
2017/10/05 2,754 2,760 2,721 2,735 106,200
2017/10/04 2,735 2,756 2,713 2,756 161,200
2017/10/03 2,712 2,730 2,701 2,720 83,500
2017/10/02 2,708 2,712 2,681 2,709 89,200
2017/09/29 2,725 2,739 2,690 2,707 113,900
2017/09/28 2,704 2,740 2,662 2,740 232,200
2017/09/27 2,828 2,828 2,680 2,700 575,200
2017/09/27 1 -> 0.20 分割
2017/09/26 561 569 556 559 4,270,000
2017/09/25 560 564 555 561 2,403,000
2017/09/22 555 561 554 556 946,000
2017/09/21 557 562 554 555 1,286,000
2017/09/20 543 556 543 553 1,667,000
2017/09/19 539 544 534 544 880,000
2017/09/15 544 546 532 533 1,481,000
2017/09/14 542 544 540 543 904,000
2017/09/13 541 543 539 542 340,000
2017/09/12 543 543 536 538 389,000
2017/09/11 530 538 530 537 363,000
2017/09/08 533 534 528 530 544,000
2017/09/07 533 543 530 533 811,000
2017/09/06 521 530 521 529 454,000
2017/09/05 525 526 517 523 558,000
2017/09/04 530 531 522 525 534,000
2017/09/01 533 535 527 528 801,000
2017/08/31 532 536 532 533 523,000
2017/08/30 526 533 526 531 1,148,000
2017/08/29 521 521 514 521 590,000
2017/08/28 515 520 515 519 325,000
2017/08/25 518 519 514 516 326,000
2017/08/24 521 522 516 518 380,000
2017/08/23 522 522 515 521 506,000
2017/08/22 518 523 515 519 424,000
2017/08/21 522 524 517 518 457,000
2017/08/18 512 519 511 517 444,000
2017/08/17 519 524 518 518 570,000
2017/08/16 520 521 513 519 751,000
2017/08/15 508 521 507 519 1,829,000
2017/08/14 497 500 493 498 766,000
2017/08/10 503 504 499 501 526,000
2017/08/09 502 506 497 502 606,000
2017/08/08 502 505 498 504 659,000
2017/08/07 499 502 498 500 375,000
2017/08/04 498 499 494 498 465,000
2017/08/03 492 496 492 496 320,000
2017/08/02 497 499 494 495 410,000
2017/08/01 489 497 489 497 459,000
2017/07/31 485 490 485 486 388,000
2017/07/28 484 488 484 486 320,000
2017/07/27 484 491 484 486 466,000
2017/07/26 484 484 481 483 365,000
2017/07/25 486 486 482 483 343,000
2017/07/24 484 485 481 485 423,000
2017/07/21 490 490 483 485 813,000
2017/07/20 493 494 488 493 376,000
2017/07/19 490 492 489 491 248,000
2017/07/18 493 493 487 490 301,000
2017/07/14 488 494 488 493 308,000
2017/07/13 492 493 488 488 212,000
2017/07/12 493 496 491 491 298,000
2017/07/11 495 498 490 497 450,000
2017/07/10 502 502 496 496 516,000
2017/07/07 503 505 496 496 845,000
2017/07/06 505 509 503 506 536,000
2017/07/05 508 509 503 508 483,000
2017/07/04 509 511 505 508 570,000
2017/07/03 505 508 502 505 636,000
2017/06/30 505 505 502 505 547,000
2017/06/29 504 505 501 505 419,000
2017/06/28 502 505 499 500 564,000
2017/06/27 503 505 498 500 493,000
2017/06/26 499 504 497 500 529,000
2017/06/23 497 499 496 498 514,000
2017/06/22 498 498 493 495 507,000
2017/06/21 493 500 493 496 726,000
2017/06/20 494 498 492 493 714,000
2017/06/19 486 492 485 491 352,000
2017/06/16 491 491 483 487 837,000
2017/06/15 488 493 487 489 661,000
2017/06/14 484 490 483 488 630,000
2017/06/13 473 481 473 480 519,000
2017/06/12 473 474 470 473 377,000
2017/06/09 473 477 471 473 926,000
2017/06/08 484 484 477 478 492,000
2017/06/07 481 483 473 482 966,000
2017/06/06 490 491 482 483 625,000
2017/06/05 493 495 490 493 561,000
2017/06/02 490 495 489 493 1,136,000
2017/06/01 479 492 479 487 1,505,000
2017/05/31 477 477 474 476 467,000
2017/05/30 479 479 475 477 475,000
2017/05/29 477 480 476 479 406,000
2017/05/26 483 484 477 478 480,000
2017/05/25 477 484 476 482 553,000
2017/05/24 477 478 475 477 415,000
2017/05/23 473 479 473 475 608,000
2017/05/22 471 475 467 473 617,000
2017/05/19 469 471 464 471 709,000
2017/05/18 467 468 463 465 906,000
2017/05/17 473 473 467 470 773,000
2017/05/16 476 477 471 474 773,000
2017/05/15 470 475 470 475 621,000
2017/05/12 473 474 467 470 725,000
2017/05/11 474 476 471 472 1,277,000
2017/05/10 480 482 469 471 1,401,000
2017/05/09 485 488 480 481 803,000
2017/05/08 481 484 479 484 971,000
2017/05/02 470 478 470 476 613,000
2017/05/01 468 470 464 470 557,000
2017/04/28 477 478 471 471 419,000
2017/04/27 478 480 477 477 463,000
2017/04/26 477 478 475 478 639,000
2017/04/25 469 476 469 474 776,000
2017/04/24 464 468 462 467 680,000
2017/04/21 460 460 456 460 493,000
2017/04/20 460 461 454 457 689,000
2017/04/19 464 466 460 460 579,000
2017/04/18 466 470 465 466 679,000
2017/04/17 458 469 458 464 1,260,000
2017/04/14 460 462 455 458 720,000
2017/04/13 461 464 459 462 536,000
2017/04/12 460 463 458 462 630,000
2017/04/11 460 464 458 463 923,000
2017/04/10 465 467 458 462 998,000
2017/04/07 464 470 461 466 1,092,000
2017/04/06 471 473 464 464 925,000
2017/04/05 476 478 471 475 578,000
2017/04/04 472 475 467 471 1,061,000
2017/04/03 467 471 466 469 759,000
2017/03/31 478 478 469 469 1,059,000
2017/03/30 485 486 471 473 921,000
2017/03/29 485 485 479 483 2,712,000
2017/03/28 484 488 479 488 4,280,000
2017/03/27 481 485 478 482 3,063,000
2017/03/24 480 487 476 487 2,153,000
2017/03/23 489 490 480 481 2,847,000
2017/03/22 495 496 490 490 1,235,000
2017/03/21 499 503 497 500 1,572,000
2017/03/17 504 507 499 500 1,202,000
2017/03/16 503 507 499 504 638,000
2017/03/15 509 509 504 506 800,000
2017/03/14 513 513 510 511 330,000
2017/03/13 510 512 508 512 593,000
2017/03/10 512 512 506 511 815,000
2017/03/09 498 510 496 508 1,157,000
2017/03/08 498 500 492 495 909,000
2017/03/07 491 500 491 497 938,000
2017/03/06 492 493 490 490 534,000
2017/03/03 495 498 490 493 938,000
2017/03/02 495 496 492 495 613,000
2017/03/01 493 497 490 491 716,000
2017/02/28 494 502 492 494 682,000
2017/02/27 493 494 488 492 656,000
2017/02/24 494 499 494 496 558,000
2017/02/23 494 497 492 496 470,000
2017/02/22 492 496 491 494 586,000
2017/02/21 489 492 486 492 415,000
2017/02/20 488 491 486 489 528,000
2017/02/17 491 491 488 489 639,000
2017/02/16 496 497 489 492 538,000
2017/02/15 494 497 492 497 1,064,000
2017/02/14 492 495 489 489 1,061,000
2017/02/13 492 493 487 488 754,000
2017/02/10 480 490 480 484 957,000
2017/02/09 480 481 475 476 639,000
2017/02/08 479 482 473 482 1,113,000
2017/02/07 499 499 479 479 1,634,000
2017/02/06 503 509 501 503 959,000
2017/02/03 495 511 495 498 976,000
2017/02/02 503 503 492 492 500,000
2017/02/01 498 500 494 498 707,000
2017/01/31 511 512 500 500 1,035,000
2017/01/30 516 517 511 513 667,000
2017/01/27 520 522 517 519 556,000
2017/01/26 520 522 516 517 533,000
2017/01/25 523 527 516 518 562,000
2017/01/24 525 525 512 516 1,107,000
2017/01/23 532 535 525 528 498,000
2017/01/20 535 539 531 535 492,000
2017/01/19 540 542 532 536 356,000
2017/01/18 532 535 523 532 502,000
2017/01/17 541 543 530 533 632,000
2017/01/16 550 550 542 545 486,000
2017/01/13 546 553 546 553 380,000
2017/01/12 558 558 543 547 457,000
2017/01/11 561 562 557 557 413,000
2017/01/10 567 569 561 563 607,000
2017/01/06 559 566 556 564 355,000
2017/01/05 558 565 557 563 894,000
2017/01/04 544 555 544 553 755,000

このページの先頭へ