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
2019/12/30 2,539 2,555 2,518 2,520 60,600
2019/12/27 2,519 2,549 2,518 2,534 42,800
2019/12/26 2,483 2,513 2,481 2,513 65,500
2019/12/25 2,496 2,496 2,471 2,486 63,900
2019/12/24 2,530 2,535 2,504 2,508 51,900
2019/12/23 2,560 2,560 2,516 2,521 78,700
2019/12/20 2,553 2,578 2,538 2,555 51,200
2019/12/19 2,570 2,572 2,549 2,557 32,900
2019/12/18 2,589 2,591 2,560 2,575 66,400
2019/12/17 2,622 2,622 2,574 2,600 95,000
2019/12/16 2,636 2,647 2,593 2,593 121,000
2019/12/13 2,628 2,639 2,599 2,614 157,700
2019/12/12 2,585 2,595 2,574 2,588 80,800
2019/12/11 2,601 2,601 2,569 2,573 97,200
2019/12/10 2,620 2,632 2,605 2,605 84,300
2019/12/09 2,611 2,620 2,599 2,620 73,500
2019/12/06 2,597 2,605 2,583 2,592 74,900
2019/12/05 2,600 2,618 2,593 2,609 105,800
2019/12/04 2,566 2,602 2,562 2,602 81,800
2019/12/03 2,600 2,609 2,585 2,596 82,600
2019/12/02 2,596 2,630 2,592 2,629 84,700
2019/11/29 2,610 2,610 2,571 2,577 100,800
2019/11/28 2,620 2,625 2,592 2,617 112,900
2019/11/27 2,607 2,618 2,594 2,599 87,600
2019/11/26 2,609 2,615 2,581 2,584 139,900
2019/11/25 2,583 2,617 2,583 2,609 108,900
2019/11/22 2,560 2,590 2,560 2,567 69,200
2019/11/21 2,535 2,552 2,522 2,552 85,500
2019/11/20 2,533 2,557 2,522 2,535 100,600
2019/11/19 2,532 2,569 2,532 2,551 79,200
2019/11/18 2,527 2,551 2,523 2,541 95,300
2019/11/15 2,495 2,564 2,495 2,536 140,000
2019/11/14 2,470 2,502 2,457 2,483 153,500
2019/11/13 2,478 2,504 2,474 2,478 119,000
2019/11/12 2,485 2,492 2,455 2,490 133,600
2019/11/11 2,548 2,552 2,476 2,480 142,900
2019/11/08 2,644 2,644 2,514 2,533 229,900
2019/11/07 2,620 2,645 2,615 2,636 110,000
2019/11/06 2,621 2,621 2,596 2,620 85,800
2019/11/05 2,582 2,621 2,562 2,607 174,800
2019/11/01 2,500 2,542 2,492 2,542 105,900
2019/10/31 2,533 2,540 2,504 2,519 104,500
2019/10/30 2,514 2,547 2,514 2,529 122,600
2019/10/29 2,529 2,551 2,527 2,528 130,400
2019/10/28 2,520 2,521 2,498 2,513 71,400
2019/10/25 2,506 2,517 2,498 2,514 92,500
2019/10/24 2,521 2,529 2,499 2,506 77,300
2019/10/23 2,487 2,502 2,471 2,501 114,900
2019/10/21 2,471 2,490 2,464 2,478 77,600
2019/10/18 2,468 2,484 2,427 2,442 92,400
2019/10/17 2,474 2,489 2,454 2,454 100,400
2019/10/16 2,455 2,495 2,448 2,474 172,300
2019/10/15 2,428 2,452 2,417 2,442 126,500
2019/10/11 2,397 2,401 2,373 2,392 89,600
2019/10/10 2,400 2,403 2,345 2,382 139,600
2019/10/09 2,371 2,404 2,363 2,396 120,000
2019/10/08 2,391 2,420 2,360 2,387 170,800
2019/10/07 2,384 2,385 2,357 2,374 80,500
2019/10/04 2,345 2,367 2,328 2,363 92,400
2019/10/03 2,386 2,390 2,336 2,358 110,200
2019/10/02 2,399 2,437 2,399 2,425 111,200
2019/10/01 2,373 2,418 2,373 2,392 97,100
2019/09/30 2,358 2,394 2,349 2,372 159,800
2019/09/27 2,394 2,436 2,364 2,387 767,400
2019/09/26 2,529 2,561 2,426 2,437 1,400,400
2019/09/25 2,500 2,525 2,485 2,505 651,900
2019/09/24 2,456 2,519 2,456 2,498 532,800
2019/09/20 2,475 2,492 2,465 2,466 301,900
2019/09/19 2,435 2,492 2,419 2,475 364,600
2019/09/18 2,468 2,479 2,433 2,449 194,800
2019/09/17 2,480 2,502 2,475 2,485 181,600
2019/09/13 2,470 2,508 2,455 2,500 209,900
2019/09/12 2,472 2,477 2,441 2,468 185,300
2019/09/11 2,400 2,473 2,400 2,463 185,500
2019/09/10 2,396 2,426 2,388 2,400 87,100
2019/09/09 2,382 2,400 2,370 2,397 74,100
2019/09/06 2,423 2,423 2,383 2,385 103,100
2019/09/05 2,398 2,438 2,394 2,409 130,700
2019/09/04 2,386 2,394 2,373 2,378 98,300
2019/09/03 2,386 2,426 2,383 2,412 83,100
2019/09/02 2,420 2,432 2,390 2,392 153,000
2019/08/30 2,400 2,463 2,388 2,440 199,600
2019/08/29 2,353 2,387 2,346 2,382 86,700
2019/08/28 2,351 2,355 2,326 2,345 84,300
2019/08/27 2,317 2,373 2,311 2,343 179,400
2019/08/26 2,241 2,315 2,238 2,297 168,800
2019/08/23 2,265 2,299 2,265 2,285 110,900
2019/08/22 2,258 2,258 2,219 2,243 93,700
2019/08/21 2,262 2,278 2,247 2,249 84,000
2019/08/20 2,230 2,275 2,230 2,273 72,800
2019/08/19 2,223 2,244 2,214 2,227 88,300
2019/08/16 2,185 2,223 2,179 2,202 60,100
2019/08/15 2,158 2,193 2,154 2,193 102,500
2019/08/14 2,247 2,254 2,209 2,219 65,100
2019/08/13 2,196 2,224 2,165 2,213 101,800
2019/08/09 2,271 2,306 2,206 2,219 132,200
2019/08/08 2,241 2,289 2,223 2,271 129,100
2019/08/07 2,210 2,268 2,204 2,263 92,000
2019/08/06 2,157 2,227 2,152 2,224 113,200
2019/08/05 2,243 2,250 2,178 2,217 156,300
2019/08/02 2,275 2,294 2,248 2,263 190,900
2019/08/01 2,293 2,312 2,273 2,311 106,800
2019/07/31 2,312 2,325 2,304 2,307 131,900
2019/07/30 2,354 2,359 2,342 2,359 70,600
2019/07/29 2,335 2,350 2,331 2,342 49,300
2019/07/26 2,313 2,335 2,311 2,331 56,500
2019/07/25 2,335 2,350 2,325 2,341 50,300
2019/07/24 2,333 2,337 2,316 2,331 113,500
2019/07/23 2,318 2,334 2,300 2,333 136,600
2019/07/22 2,331 2,342 2,316 2,318 114,000
2019/07/19 2,358 2,359 2,300 2,356 137,200
2019/07/18 2,346 2,354 2,276 2,280 167,200
2019/07/17 2,368 2,403 2,368 2,378 72,100
2019/07/16 2,385 2,386 2,359 2,379 54,300
2019/07/12 2,396 2,401 2,388 2,389 48,000
2019/07/11 2,376 2,392 2,376 2,387 66,800
2019/07/10 2,377 2,381 2,347 2,376 91,500
2019/07/09 2,401 2,419 2,368 2,377 71,100
2019/07/08 2,434 2,434 2,401 2,401 67,600
2019/07/05 2,450 2,460 2,415 2,439 77,100
2019/07/04 2,419 2,456 2,419 2,450 100,300
2019/07/03 2,367 2,415 2,360 2,409 139,300
2019/07/02 2,344 2,374 2,341 2,367 78,300
2019/07/01 2,331 2,345 2,317 2,341 84,500
2019/06/28 2,308 2,321 2,292 2,300 95,200
2019/06/27 2,297 2,308 2,285 2,308 74,700
2019/06/26 2,291 2,318 2,288 2,288 83,500
2019/06/25 2,290 2,324 2,290 2,303 70,000
2019/06/24 2,294 2,301 2,274 2,290 82,400
2019/06/21 2,351 2,353 2,282 2,295 222,300
2019/06/20 2,352 2,374 2,349 2,351 48,100
2019/06/19 2,325 2,357 2,314 2,348 90,700
2019/06/18 2,352 2,365 2,307 2,312 100,900
2019/06/17 2,379 2,379 2,351 2,352 89,300
2019/06/14 2,391 2,401 2,365 2,394 76,600
2019/06/13 2,400 2,410 2,366 2,384 103,400
2019/06/12 2,427 2,434 2,417 2,417 56,800
2019/06/11 2,440 2,440 2,419 2,427 55,200
2019/06/10 2,432 2,447 2,409 2,441 68,200
2019/06/07 2,424 2,429 2,389 2,403 65,100
2019/06/06 2,429 2,445 2,423 2,424 63,500
2019/06/05 2,418 2,429 2,406 2,429 78,500
2019/06/04 2,402 2,406 2,368 2,383 79,900
2019/06/03 2,350 2,394 2,341 2,392 99,100
2019/05/31 2,379 2,384 2,359 2,371 113,900
2019/05/30 2,395 2,404 2,365 2,391 78,000
2019/05/29 2,403 2,428 2,375 2,419 96,700
2019/05/28 2,431 2,446 2,419 2,419 168,100
2019/05/27 2,447 2,447 2,422 2,430 63,600
2019/05/24 2,409 2,468 2,400 2,450 128,300
2019/05/23 2,372 2,417 2,372 2,412 69,100
2019/05/22 2,425 2,425 2,368 2,372 117,500
2019/05/21 2,471 2,481 2,411 2,423 114,600
2019/05/20 2,451 2,484 2,444 2,471 47,900
2019/05/17 2,461 2,461 2,430 2,456 92,600
2019/05/16 2,369 2,438 2,367 2,437 111,800
2019/05/15 2,350 2,378 2,336 2,378 100,400
2019/05/14 2,347 2,358 2,317 2,347 119,900
2019/05/13 2,380 2,380 2,330 2,349 182,100
2019/05/10 2,488 2,524 2,366 2,386 363,800
2019/05/09 2,550 2,559 2,530 2,538 153,300
2019/05/08 2,580 2,599 2,557 2,577 149,600
2019/05/07 2,611 2,621 2,591 2,595 83,700
2019/04/26 2,620 2,627 2,586 2,613 84,200
2019/04/25 2,604 2,626 2,590 2,620 80,000
2019/04/24 2,623 2,632 2,577 2,587 84,200
2019/04/23 2,592 2,630 2,592 2,620 64,300
2019/04/22 2,555 2,597 2,546 2,592 71,700
2019/04/19 2,571 2,583 2,551 2,572 127,200
2019/04/18 2,590 2,604 2,555 2,556 90,600
2019/04/17 2,588 2,608 2,585 2,599 72,300
2019/04/16 2,606 2,634 2,606 2,612 78,600
2019/04/15 2,625 2,655 2,624 2,636 105,900
2019/04/12 2,602 2,627 2,600 2,601 67,700
2019/04/11 2,567 2,604 2,561 2,600 71,400
2019/04/10 2,600 2,613 2,585 2,588 68,200
2019/04/09 2,630 2,639 2,605 2,625 112,600
2019/04/08 2,697 2,697 2,650 2,650 62,900
2019/04/05 2,667 2,675 2,654 2,667 125,400
2019/04/04 2,691 2,700 2,665 2,667 106,600
2019/04/03 2,682 2,737 2,674 2,711 132,300
2019/04/02 2,744 2,750 2,698 2,703 97,500
2019/04/01 2,698 2,756 2,697 2,735 163,300
2019/03/29 2,672 2,679 2,654 2,678 123,200
2019/03/28 2,730 2,730 2,637 2,644 145,700
2019/03/27 2,698 2,745 2,698 2,732 487,700
2019/03/26 2,687 2,784 2,687 2,765 836,800
2019/03/25 2,689 2,696 2,640 2,670 682,600
2019/03/22 2,706 2,726 2,702 2,721 406,100
2019/03/20 2,719 2,743 2,706 2,721 177,000
2019/03/19 2,730 2,734 2,703 2,718 129,900
2019/03/18 2,737 2,743 2,720 2,742 128,700
2019/03/15 2,679 2,733 2,679 2,731 180,900
2019/03/14 2,696 2,713 2,684 2,698 70,200
2019/03/13 2,690 2,704 2,664 2,673 115,800
2019/03/12 2,689 2,736 2,689 2,722 89,200
2019/03/11 2,675 2,686 2,659 2,665 128,000
2019/03/08 2,695 2,709 2,673 2,673 140,600
2019/03/07 2,662 2,699 2,656 2,694 116,700
2019/03/06 2,647 2,666 2,642 2,660 95,200
2019/03/05 2,634 2,661 2,628 2,647 93,200
2019/03/04 2,684 2,684 2,651 2,658 62,800
2019/03/01 2,649 2,660 2,640 2,654 87,400
2019/02/28 2,690 2,705 2,659 2,659 113,800
2019/02/27 2,684 2,699 2,672 2,691 97,900
2019/02/26 2,675 2,688 2,664 2,667 55,400
2019/02/25 2,661 2,675 2,649 2,675 74,300
2019/02/22 2,720 2,720 2,661 2,661 84,600
2019/02/21 2,740 2,750 2,696 2,712 70,000
2019/02/20 2,691 2,729 2,686 2,729 66,900
2019/02/19 2,682 2,698 2,674 2,690 60,800
2019/02/18 2,685 2,685 2,646 2,677 83,200
2019/02/15 2,648 2,648 2,604 2,640 81,300
2019/02/14 2,677 2,689 2,648 2,655 71,800
2019/02/13 2,704 2,712 2,669 2,674 82,000
2019/02/12 2,613 2,711 2,613 2,690 148,600
2019/02/08 2,587 2,598 2,504 2,584 420,300
2019/02/07 2,750 2,751 2,684 2,687 103,700
2019/02/06 2,816 2,816 2,755 2,757 81,800
2019/02/05 2,803 2,820 2,791 2,804 89,000
2019/02/04 2,796 2,826 2,787 2,793 106,300
2019/02/01 2,758 2,784 2,758 2,769 50,400
2019/01/31 2,800 2,816 2,765 2,777 67,400
2019/01/30 2,772 2,785 2,746 2,750 112,800
2019/01/29 2,737 2,775 2,737 2,766 66,800
2019/01/28 2,759 2,767 2,737 2,737 65,000
2019/01/25 2,760 2,807 2,760 2,768 63,400
2019/01/24 2,775 2,799 2,755 2,782 77,000
2019/01/23 2,799 2,820 2,775 2,778 71,300
2019/01/22 2,831 2,848 2,808 2,819 57,800
2019/01/21 2,810 2,837 2,797 2,827 74,200
2019/01/18 2,760 2,816 2,760 2,802 95,900
2019/01/17 2,773 2,792 2,756 2,766 92,100
2019/01/16 2,780 2,803 2,769 2,778 64,900
2019/01/15 2,802 2,834 2,785 2,796 111,000
2019/01/11 2,862 2,862 2,817 2,830 56,300
2019/01/10 2,819 2,855 2,805 2,843 80,000
2019/01/09 2,821 2,850 2,809 2,819 65,700
2019/01/08 2,837 2,854 2,804 2,818 95,500
2019/01/07 2,830 2,875 2,807 2,836 128,800
2019/01/04 2,751 2,823 2,740 2,797 152,800

このページの先頭へ