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
2018/12/28 2,753 2,775 2,731 2,765 84,900
2018/12/27 2,696 2,757 2,685 2,754 89,900
2018/12/26 2,551 2,654 2,551 2,600 121,900
2018/12/25 2,620 2,624 2,503 2,551 164,500
2018/12/21 2,723 2,723 2,620 2,657 254,300
2018/12/20 2,801 2,831 2,706 2,711 203,700
2018/12/19 2,813 2,827 2,802 2,818 135,600
2018/12/18 2,805 2,833 2,788 2,788 150,800
2018/12/17 2,819 2,830 2,806 2,826 107,600
2018/12/14 2,812 2,837 2,805 2,809 126,500
2018/12/13 2,821 2,836 2,813 2,818 97,600
2018/12/12 2,803 2,843 2,803 2,814 106,200
2018/12/11 2,804 2,819 2,776 2,785 112,600
2018/12/10 2,820 2,841 2,816 2,822 95,800
2018/12/07 2,821 2,840 2,797 2,825 168,700
2018/12/06 2,851 2,880 2,816 2,830 112,200
2018/12/05 2,830 2,878 2,824 2,868 105,000
2018/12/04 2,959 2,960 2,886 2,888 98,000
2018/12/03 3,000 3,005 2,953 2,960 93,500
2018/11/30 2,946 2,977 2,935 2,958 118,800
2018/11/29 2,934 2,987 2,934 2,946 139,800
2018/11/28 2,923 2,954 2,898 2,922 179,300
2018/11/27 2,949 2,950 2,903 2,905 109,500
2018/11/26 2,909 2,936 2,866 2,927 101,400
2018/11/22 2,896 2,945 2,885 2,944 72,300
2018/11/21 2,890 2,909 2,877 2,896 99,100
2018/11/20 2,909 2,950 2,909 2,940 73,600
2018/11/19 2,927 2,937 2,895 2,914 70,200
2018/11/16 2,930 2,951 2,912 2,939 105,900
2018/11/15 2,875 2,941 2,873 2,936 133,500
2018/11/14 2,854 2,890 2,847 2,870 104,200
2018/11/13 2,870 2,876 2,824 2,855 92,600
2018/11/12 2,904 2,923 2,889 2,907 74,000
2018/11/09 2,851 2,945 2,851 2,892 165,500
2018/11/08 2,868 2,887 2,856 2,878 66,400
2018/11/07 2,821 2,850 2,807 2,818 132,200
2018/11/06 2,742 2,816 2,742 2,800 64,600
2018/11/05 2,742 2,755 2,721 2,733 87,000
2018/11/02 2,790 2,791 2,725 2,763 134,500
2018/11/01 2,798 2,819 2,781 2,797 151,600
2018/10/31 2,768 2,795 2,756 2,791 164,800
2018/10/30 2,777 2,804 2,767 2,779 148,500
2018/10/29 2,758 2,794 2,758 2,770 66,600
2018/10/26 2,752 2,765 2,731 2,739 129,100
2018/10/25 2,773 2,788 2,750 2,751 140,800
2018/10/24 2,805 2,834 2,788 2,824 142,900
2018/10/23 2,870 2,872 2,800 2,802 133,800
2018/10/22 2,852 2,916 2,845 2,881 54,700
2018/10/19 2,863 2,895 2,841 2,871 60,900
2018/10/18 2,888 2,913 2,888 2,896 82,100
2018/10/17 2,834 2,873 2,815 2,873 114,000
2018/10/16 2,820 2,829 2,792 2,807 130,700
2018/10/15 2,875 2,890 2,823 2,824 141,900
2018/10/12 2,893 2,932 2,842 2,865 190,900
2018/10/11 2,991 3,010 2,932 2,943 172,600
2018/10/10 3,020 3,080 3,020 3,070 100,800
2018/10/09 3,020 3,075 3,010 3,020 137,800
2018/10/05 3,015 3,050 3,010 3,035 129,000
2018/10/04 3,050 3,050 3,020 3,030 97,500
2018/10/03 3,055 3,080 3,020 3,040 100,800
2018/10/02 3,030 3,075 3,020 3,060 173,200
2018/10/01 3,045 3,050 2,999 3,010 117,700
2018/09/28 3,100 3,120 3,070 3,075 141,100
2018/09/27 3,100 3,125 3,080 3,095 147,200
2018/09/26 3,065 3,100 3,035 3,095 494,200
2018/09/25 3,095 3,130 3,090 3,115 775,200
2018/09/21 3,100 3,130 3,075 3,110 476,300
2018/09/20 3,125 3,125 3,070 3,095 285,200
2018/09/19 3,080 3,125 3,040 3,115 339,100
2018/09/18 2,991 3,065 2,978 3,060 169,700
2018/09/14 3,045 3,060 2,983 3,000 218,200
2018/09/13 2,992 3,070 2,976 3,050 154,300
2018/09/12 2,980 2,996 2,950 2,991 116,400
2018/09/11 2,945 2,987 2,945 2,980 106,900
2018/09/10 2,957 2,970 2,942 2,944 82,600
2018/09/07 2,900 2,960 2,898 2,955 97,000
2018/09/06 2,951 2,951 2,900 2,913 123,000
2018/09/05 2,970 2,975 2,927 2,964 91,600
2018/09/04 2,973 2,989 2,949 2,980 105,200
2018/09/03 2,957 2,969 2,938 2,958 106,600
2018/08/31 2,937 2,973 2,930 2,969 147,800
2018/08/30 2,928 2,978 2,921 2,963 862,400
2018/08/29 2,900 2,937 2,893 2,917 174,800
2018/08/28 2,850 2,902 2,850 2,892 143,800
2018/08/27 2,806 2,854 2,795 2,839 94,800
2018/08/24 2,798 2,811 2,777 2,791 96,900
2018/08/23 2,765 2,793 2,759 2,771 88,200
2018/08/22 2,779 2,790 2,750 2,758 95,100
2018/08/21 2,785 2,797 2,769 2,787 89,800
2018/08/20 2,815 2,815 2,787 2,790 108,500
2018/08/17 2,820 2,823 2,790 2,819 112,800
2018/08/16 2,839 2,853 2,804 2,816 134,800
2018/08/15 2,900 2,915 2,863 2,873 81,000
2018/08/14 2,831 2,897 2,831 2,894 107,900
2018/08/13 2,840 2,856 2,824 2,837 123,900
2018/08/10 2,840 2,880 2,822 2,860 172,100
2018/08/09 2,861 2,866 2,826 2,840 171,400
2018/08/08 2,939 2,949 2,864 2,867 173,500
2018/08/07 2,963 2,988 2,931 2,939 175,800
2018/08/06 2,986 3,010 2,961 2,973 152,800
2018/08/03 2,990 3,070 2,973 2,993 263,600
2018/08/02 2,980 2,999 2,946 2,949 181,800
2018/08/01 2,955 2,959 2,934 2,949 105,700
2018/07/31 2,961 2,968 2,919 2,942 132,400
2018/07/30 2,957 2,985 2,937 2,973 74,800
2018/07/27 2,937 2,977 2,923 2,970 120,300
2018/07/26 2,890 2,924 2,881 2,919 87,700
2018/07/25 2,853 2,869 2,834 2,840 120,400
2018/07/24 2,914 2,920 2,844 2,853 145,400
2018/07/23 2,889 2,938 2,889 2,904 94,200
2018/07/20 2,879 2,912 2,875 2,889 116,300
2018/07/19 2,931 2,931 2,881 2,891 129,500
2018/07/18 2,968 2,977 2,915 2,926 170,200
2018/07/17 2,860 2,928 2,832 2,918 176,500
2018/07/13 2,795 2,819 2,776 2,810 105,900
2018/07/12 2,817 2,842 2,790 2,799 143,900
2018/07/11 2,861 2,867 2,798 2,803 189,800
2018/07/10 2,933 2,939 2,861 2,861 114,200
2018/07/09 2,918 2,939 2,908 2,923 93,100
2018/07/06 2,891 2,950 2,891 2,918 132,800
2018/07/05 2,910 2,910 2,865 2,879 100,200
2018/07/04 2,877 2,927 2,877 2,916 95,000
2018/07/03 2,920 2,935 2,872 2,895 108,900
2018/07/02 3,020 3,035 2,929 2,932 167,200
2018/06/29 3,050 3,050 3,005 3,015 103,100
2018/06/28 3,105 3,120 3,055 3,070 74,000
2018/06/27 3,030 3,110 3,030 3,105 94,800
2018/06/26 3,000 3,045 2,999 3,035 69,000
2018/06/25 3,030 3,075 3,020 3,025 72,300
2018/06/22 3,055 3,095 3,045 3,095 96,400
2018/06/21 3,075 3,110 3,070 3,075 95,800
2018/06/20 3,105 3,145 3,085 3,105 89,900
2018/06/19 3,165 3,175 3,115 3,120 129,600
2018/06/18 3,125 3,190 3,110 3,175 147,800
2018/06/15 3,155 3,155 3,120 3,125 112,500
2018/06/14 3,150 3,160 3,130 3,135 82,300
2018/06/13 3,100 3,155 3,100 3,150 148,600
2018/06/12 3,100 3,120 3,085 3,090 101,400
2018/06/11 3,040 3,095 3,030 3,070 85,400
2018/06/08 3,020 3,065 3,020 3,035 159,900
2018/06/07 3,025 3,060 3,020 3,040 91,300
2018/06/06 2,997 3,065 2,974 3,065 181,100
2018/06/05 2,984 3,005 2,942 2,997 181,900
2018/06/04 2,887 2,937 2,884 2,934 113,200
2018/06/01 2,803 2,879 2,802 2,860 132,600
2018/05/31 2,849 2,874 2,832 2,865 210,000
2018/05/30 2,860 2,878 2,844 2,849 105,600
2018/05/29 2,870 2,909 2,870 2,892 106,500
2018/05/28 2,874 2,892 2,865 2,869 74,600
2018/05/25 2,880 2,911 2,877 2,892 67,600
2018/05/24 2,887 2,918 2,880 2,885 102,900
2018/05/23 2,891 2,904 2,865 2,898 128,300
2018/05/22 2,909 2,928 2,880 2,905 132,900
2018/05/21 2,972 2,981 2,922 2,922 84,700
2018/05/18 3,005 3,005 2,954 2,972 134,000
2018/05/17 3,020 3,020 2,985 2,991 117,600
2018/05/16 3,035 3,035 2,995 3,005 80,800
2018/05/15 3,035 3,045 3,005 3,025 131,200
2018/05/14 3,005 3,030 2,997 3,015 75,400
2018/05/11 3,030 3,055 2,997 3,010 117,500
2018/05/10 3,070 3,070 2,991 3,050 152,700
2018/05/09 3,100 3,105 3,025 3,050 96,500
2018/05/08 3,080 3,115 3,070 3,085 107,000
2018/05/07 3,085 3,090 3,040 3,080 67,500
2018/05/02 3,085 3,085 3,035 3,065 50,100
2018/05/01 3,045 3,110 3,025 3,080 70,600
2018/04/27 3,045 3,090 3,025 3,040 154,600
2018/04/26 3,010 3,040 2,969 3,035 99,800
2018/04/25 2,924 3,010 2,921 2,997 117,400
2018/04/24 2,935 2,952 2,910 2,951 99,300
2018/04/23 2,946 2,967 2,921 2,929 65,900
2018/04/20 2,936 2,970 2,936 2,946 104,800
2018/04/19 2,927 2,949 2,910 2,921 97,800
2018/04/18 2,869 2,909 2,865 2,904 61,200
2018/04/17 2,913 2,928 2,874 2,874 60,300
2018/04/16 2,863 2,894 2,855 2,890 119,800
2018/04/13 2,861 2,890 2,844 2,858 55,800
2018/04/12 2,850 2,867 2,833 2,844 74,100
2018/04/11 2,874 2,874 2,831 2,855 80,800
2018/04/10 2,879 2,913 2,857 2,865 159,100
2018/04/09 2,888 2,934 2,885 2,919 120,300
2018/04/06 2,887 2,911 2,881 2,888 71,900
2018/04/05 2,866 2,901 2,848 2,892 109,400
2018/04/04 2,806 2,851 2,785 2,844 111,800
2018/04/03 2,752 2,806 2,741 2,789 96,500
2018/04/02 2,788 2,798 2,756 2,759 70,800
2018/03/30 2,764 2,785 2,752 2,780 98,200
2018/03/29 2,784 2,811 2,706 2,756 173,000
2018/03/28 2,798 2,798 2,729 2,790 450,600
2018/03/27 2,701 2,832 2,700 2,832 723,300
2018/03/26 2,700 2,720 2,675 2,712 520,400
2018/03/23 2,730 2,730 2,691 2,700 267,400
2018/03/22 2,720 2,748 2,708 2,745 262,700
2018/03/20 2,733 2,768 2,721 2,760 171,400
2018/03/19 2,737 2,756 2,719 2,737 103,400
2018/03/16 2,758 2,764 2,724 2,752 173,400
2018/03/15 2,760 2,767 2,721 2,748 114,700
2018/03/14 2,764 2,789 2,755 2,780 110,000
2018/03/13 2,751 2,761 2,729 2,758 123,800
2018/03/12 2,776 2,786 2,755 2,771 70,300
2018/03/09 2,748 2,791 2,732 2,744 182,300
2018/03/08 2,777 2,779 2,705 2,730 148,900
2018/03/07 2,748 2,791 2,736 2,776 109,600
2018/03/06 2,728 2,770 2,705 2,728 155,700
2018/03/05 2,700 2,733 2,697 2,727 85,500
2018/03/02 2,737 2,739 2,697 2,709 111,000
2018/03/01 2,831 2,831 2,764 2,771 134,500
2018/02/28 2,877 2,903 2,852 2,853 97,400
2018/02/27 2,931 2,939 2,869 2,886 103,600
2018/02/26 2,901 2,922 2,891 2,912 82,500
2018/02/23 2,883 2,895 2,865 2,874 83,200
2018/02/22 2,891 2,902 2,882 2,884 65,100
2018/02/21 2,928 2,939 2,901 2,911 47,400
2018/02/20 2,915 2,926 2,892 2,921 91,300
2018/02/19 2,912 2,923 2,899 2,913 79,600
2018/02/16 2,874 2,891 2,856 2,868 96,500
2018/02/15 2,919 2,920 2,845 2,852 87,000
2018/02/14 2,907 2,913 2,867 2,882 91,300
2018/02/13 3,005 3,015 2,900 2,910 142,500
2018/02/09 2,896 3,010 2,870 3,000 229,600
2018/02/08 2,885 2,937 2,879 2,890 120,600
2018/02/07 2,940 2,959 2,880 2,885 191,300
2018/02/06 2,935 2,935 2,860 2,907 257,800
2018/02/05 3,045 3,060 3,000 3,005 114,200
2018/02/02 3,085 3,095 3,045 3,085 87,100
2018/02/01 3,055 3,125 3,045 3,105 119,400
2018/01/31 3,090 3,105 3,035 3,040 112,900
2018/01/30 3,110 3,125 3,090 3,095 65,100
2018/01/29 3,145 3,145 3,095 3,110 68,100
2018/01/26 3,130 3,170 3,115 3,120 74,800
2018/01/25 3,150 3,165 3,140 3,150 61,600
2018/01/24 3,140 3,170 3,135 3,160 56,700
2018/01/23 3,170 3,170 3,130 3,140 55,500
2018/01/22 3,140 3,160 3,110 3,120 56,100
2018/01/19 3,115 3,150 3,105 3,140 56,000
2018/01/18 3,150 3,160 3,100 3,100 92,500
2018/01/17 3,115 3,150 3,105 3,135 57,800
2018/01/16 3,170 3,175 3,130 3,140 61,600
2018/01/15 3,155 3,190 3,150 3,170 72,800
2018/01/12 3,125 3,165 3,105 3,135 110,000
2018/01/11 3,130 3,145 3,105 3,140 58,100
2018/01/10 3,105 3,140 3,105 3,140 96,400
2018/01/09 3,095 3,120 3,085 3,100 72,400
2018/01/05 3,100 3,120 3,070 3,100 84,100
2018/01/04 3,070 3,095 3,055 3,090 103,300

このページの先頭へ