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
2020/12/30 3,055 3,080 3,020 3,045 116,400
2020/12/29 2,970 3,050 2,964 3,050 113,200
2020/12/28 2,925 2,973 2,898 2,973 121,800
2020/12/25 2,961 2,987 2,929 2,941 87,200
2020/12/24 2,966 2,986 2,932 2,961 87,900
2020/12/23 2,942 2,961 2,911 2,960 61,600
2020/12/22 2,930 2,952 2,898 2,924 92,100
2020/12/21 2,952 2,991 2,905 2,955 90,600
2020/12/18 3,000 3,005 2,915 2,928 150,600
2020/12/17 2,956 3,025 2,955 3,015 91,300
2020/12/16 3,070 3,070 2,972 2,977 71,000
2020/12/15 2,994 3,020 2,962 3,020 55,500
2020/12/14 2,979 3,080 2,979 3,025 94,900
2020/12/11 2,920 2,966 2,900 2,966 96,000
2020/12/10 2,886 2,933 2,886 2,910 74,600
2020/12/09 2,852 2,898 2,842 2,898 97,100
2020/12/08 2,900 2,905 2,865 2,866 94,400
2020/12/07 2,937 2,937 2,901 2,908 61,700
2020/12/04 2,982 3,000 2,903 2,918 103,300
2020/12/03 2,980 3,020 2,968 2,992 69,700
2020/12/02 2,957 3,015 2,920 2,982 158,600
2020/12/01 2,989 3,035 2,906 2,943 131,600
2020/11/30 3,060 3,065 2,959 2,959 225,200
2020/11/27 3,135 3,155 3,075 3,090 170,200
2020/11/26 3,150 3,160 3,100 3,120 109,000
2020/11/25 3,250 3,250 3,140 3,160 110,700
2020/11/24 3,225 3,295 3,205 3,215 110,300
2020/11/20 3,105 3,170 3,100 3,155 65,800
2020/11/19 3,080 3,150 3,060 3,145 71,100
2020/11/18 3,090 3,125 3,055 3,090 57,600
2020/11/17 3,150 3,150 3,060 3,130 102,100
2020/11/16 3,095 3,155 3,040 3,130 121,600
2020/11/13 3,160 3,160 3,035 3,055 132,600
2020/11/12 3,200 3,200 3,085 3,185 140,400
2020/11/11 3,195 3,225 3,135 3,210 201,500
2020/11/10 3,110 3,150 3,085 3,110 149,600
2020/11/09 2,999 3,035 2,944 3,020 83,100
2020/11/06 2,932 2,958 2,910 2,950 82,600
2020/11/05 2,890 2,943 2,853 2,937 104,900
2020/11/04 2,889 2,890 2,836 2,875 88,700
2020/11/02 2,769 2,853 2,769 2,839 93,000
2020/10/30 2,741 2,775 2,727 2,754 70,800
2020/10/29 2,741 2,777 2,730 2,754 43,100
2020/10/28 2,723 2,770 2,723 2,770 50,100
2020/10/27 2,723 2,746 2,696 2,746 70,600
2020/10/26 2,765 2,778 2,736 2,757 64,600
2020/10/23 2,730 2,746 2,712 2,733 56,200
2020/10/22 2,764 2,771 2,696 2,706 75,700
2020/10/21 2,780 2,818 2,763 2,772 110,400
2020/10/20 2,830 2,830 2,765 2,779 94,800
2020/10/19 2,839 2,881 2,839 2,846 64,100
2020/10/16 2,890 2,890 2,838 2,838 69,100
2020/10/15 2,940 2,950 2,882 2,886 109,800
2020/10/14 2,950 2,958 2,917 2,946 86,600
2020/10/13 2,974 2,986 2,952 2,977 74,100
2020/10/12 3,015 3,035 2,987 2,990 80,600
2020/10/09 3,050 3,055 3,000 3,010 70,200
2020/10/08 3,050 3,080 3,005 3,055 79,500
2020/10/07 3,070 3,090 3,035 3,040 73,200
2020/10/06 3,065 3,125 3,050 3,100 67,400
2020/10/05 3,015 3,145 3,015 3,065 129,400
2020/10/02 3,050 3,095 2,960 2,984 175,300
2020/09/30 3,160 3,175 3,045 3,045 198,300
2020/09/29 3,290 3,295 3,105 3,160 685,200
2020/09/28 3,295 3,375 3,295 3,375 777,700
2020/09/25 3,215 3,310 3,215 3,280 661,600
2020/09/24 3,245 3,295 3,170 3,220 438,900
2020/09/23 3,210 3,260 3,200 3,255 258,200
2020/09/18 3,120 3,215 3,120 3,210 258,800
2020/09/17 3,105 3,140 3,095 3,105 135,200
2020/09/16 3,105 3,130 3,100 3,125 102,900
2020/09/15 3,100 3,120 3,075 3,100 73,800
2020/09/14 3,115 3,170 3,115 3,145 94,400
2020/09/11 3,100 3,115 3,080 3,105 130,600
2020/09/10 3,050 3,095 3,040 3,085 90,000
2020/09/09 3,025 3,050 3,010 3,040 95,800
2020/09/08 3,045 3,075 3,015 3,075 78,600
2020/09/07 3,035 3,050 2,989 3,020 82,400
2020/09/04 3,000 3,050 3,000 3,020 61,100
2020/09/03 3,090 3,090 3,025 3,035 59,800
2020/09/02 2,998 3,035 2,998 3,030 84,300
2020/09/01 3,060 3,080 3,000 3,005 77,700
2020/08/31 3,070 3,130 3,060 3,085 153,500
2020/08/28 3,020 3,070 2,977 3,015 156,000
2020/08/27 3,025 3,025 2,981 2,984 57,900
2020/08/26 3,005 3,030 2,967 3,025 70,500
2020/08/25 2,999 3,030 2,990 3,005 151,800
2020/08/24 2,965 2,996 2,952 2,952 84,900
2020/08/21 2,940 2,958 2,930 2,952 84,400
2020/08/20 2,877 2,940 2,857 2,922 99,500
2020/08/19 2,873 2,915 2,867 2,894 108,900
2020/08/18 2,870 2,921 2,866 2,905 117,900
2020/08/17 2,887 2,901 2,847 2,847 109,100
2020/08/14 2,908 2,916 2,879 2,899 118,900
2020/08/13 2,845 2,911 2,827 2,908 205,800
2020/08/12 2,758 2,838 2,753 2,831 171,800
2020/08/11 2,682 2,755 2,675 2,755 119,500
2020/08/07 2,661 2,697 2,587 2,677 273,700
2020/08/06 2,705 2,721 2,641 2,641 147,400
2020/08/05 2,779 2,782 2,697 2,721 112,100
2020/08/04 2,683 2,785 2,683 2,784 135,700
2020/08/03 2,641 2,684 2,614 2,650 114,500
2020/07/31 2,730 2,736 2,627 2,633 151,800
2020/07/30 2,802 2,813 2,744 2,748 124,000
2020/07/29 2,818 2,833 2,788 2,806 54,500
2020/07/28 2,828 2,876 2,813 2,822 76,700
2020/07/27 2,800 2,849 2,771 2,849 106,500
2020/07/22 2,879 2,879 2,816 2,816 63,200
2020/07/21 2,864 2,888 2,849 2,879 93,200
2020/07/20 2,864 2,870 2,836 2,869 46,400
2020/07/17 2,869 2,883 2,840 2,852 58,000
2020/07/16 2,803 2,887 2,803 2,869 169,600
2020/07/15 2,837 2,837 2,783 2,818 160,500
2020/07/14 2,859 2,859 2,812 2,834 88,400
2020/07/13 2,872 2,876 2,832 2,873 81,800
2020/07/10 2,867 2,867 2,828 2,829 103,700
2020/07/09 2,873 2,893 2,833 2,868 120,400
2020/07/08 2,876 2,924 2,856 2,867 79,600
2020/07/07 2,921 2,921 2,862 2,876 63,200
2020/07/06 2,853 2,918 2,853 2,915 58,000
2020/07/03 2,905 2,929 2,860 2,876 95,000
2020/07/02 2,844 2,918 2,844 2,884 120,300
2020/07/01 2,944 2,944 2,829 2,831 118,200
2020/06/30 2,983 3,000 2,921 2,928 111,800
2020/06/29 2,908 2,956 2,908 2,942 81,900
2020/06/26 2,919 2,972 2,901 2,958 163,900
2020/06/25 2,884 2,938 2,866 2,919 90,700
2020/06/24 2,915 2,918 2,883 2,902 91,400
2020/06/23 2,872 2,921 2,848 2,898 77,900
2020/06/22 2,893 2,893 2,861 2,875 55,100
2020/06/19 2,890 2,916 2,858 2,891 107,700
2020/06/18 2,883 2,883 2,820 2,874 87,900
2020/06/17 2,901 2,918 2,869 2,872 79,500
2020/06/16 2,900 2,946 2,869 2,935 154,900
2020/06/15 2,903 2,935 2,861 2,862 82,300
2020/06/12 2,895 2,935 2,875 2,906 168,000
2020/06/11 2,939 2,946 2,912 2,923 96,900
2020/06/10 2,956 2,956 2,916 2,940 131,100
2020/06/09 2,922 2,932 2,896 2,917 106,400
2020/06/08 2,960 2,961 2,877 2,898 136,000
2020/06/05 2,919 2,961 2,906 2,943 166,400
2020/06/04 2,945 2,945 2,895 2,920 103,100
2020/06/03 2,937 2,940 2,885 2,906 108,500
2020/06/02 2,903 2,941 2,903 2,915 118,500
2020/06/01 2,873 2,910 2,845 2,900 111,100
2020/05/29 2,899 2,957 2,882 2,906 286,500
2020/05/28 2,883 2,915 2,845 2,913 207,100
2020/05/27 2,890 2,894 2,850 2,877 198,600
2020/05/26 2,800 2,900 2,771 2,900 220,600
2020/05/25 2,759 2,795 2,748 2,777 189,200
2020/05/22 2,727 2,746 2,702 2,725 108,100
2020/05/21 2,760 2,775 2,721 2,727 124,600
2020/05/20 2,757 2,766 2,740 2,750 124,100
2020/05/19 2,741 2,766 2,663 2,756 240,200
2020/05/18 2,699 2,717 2,676 2,708 80,800
2020/05/15 2,685 2,691 2,627 2,685 119,300
2020/05/14 2,720 2,734 2,664 2,664 87,500
2020/05/13 2,664 2,709 2,653 2,702 86,100
2020/05/12 2,680 2,736 2,669 2,685 177,900
2020/05/11 2,590 2,672 2,590 2,665 118,100
2020/05/08 2,572 2,614 2,557 2,590 133,100
2020/05/07 2,613 2,613 2,522 2,531 172,300
2020/05/01 2,619 2,655 2,606 2,609 132,100
2020/04/30 2,665 2,677 2,615 2,641 203,100
2020/04/28 2,639 2,658 2,607 2,644 122,100
2020/04/27 2,651 2,675 2,632 2,649 155,400
2020/04/24 2,607 2,655 2,589 2,628 173,800
2020/04/23 2,560 2,616 2,557 2,610 154,600
2020/04/22 2,515 2,581 2,515 2,554 143,000
2020/04/21 2,491 2,507 2,465 2,505 113,800
2020/04/20 2,488 2,528 2,482 2,511 142,900
2020/04/17 2,615 2,615 2,512 2,519 216,900
2020/04/16 2,564 2,632 2,554 2,615 168,700
2020/04/15 2,562 2,605 2,542 2,578 175,600
2020/04/14 2,568 2,574 2,511 2,563 132,000
2020/04/13 2,580 2,583 2,506 2,546 116,700
2020/04/10 2,568 2,598 2,516 2,588 191,700
2020/04/09 2,663 2,734 2,560 2,607 178,900
2020/04/08 2,589 2,720 2,574 2,686 271,700
2020/04/07 2,550 2,636 2,512 2,563 167,500
2020/04/06 2,488 2,544 2,435 2,525 183,700
2020/04/03 2,483 2,545 2,462 2,490 150,300
2020/04/02 2,520 2,566 2,452 2,453 266,300
2020/04/01 2,607 2,630 2,501 2,511 212,800
2020/03/31 2,763 2,790 2,647 2,657 284,100
2020/03/30 2,646 2,749 2,613 2,749 594,500
2020/03/27 2,751 2,779 2,695 2,763 902,800
2020/03/26 2,612 2,762 2,559 2,756 517,300
2020/03/25 2,503 2,656 2,444 2,630 440,700
2020/03/24 2,650 2,691 2,525 2,535 417,000
2020/03/23 2,594 2,676 2,484 2,610 534,600
2020/03/19 2,543 2,749 2,543 2,744 545,400
2020/03/18 2,366 2,593 2,366 2,493 548,700
2020/03/17 2,052 2,371 2,018 2,340 395,300
2020/03/16 2,057 2,163 2,034 2,080 232,200
2020/03/13 2,018 2,099 1,956 2,059 367,900
2020/03/12 2,172 2,180 2,088 2,118 280,200
2020/03/11 2,188 2,243 2,182 2,202 223,900
2020/03/10 2,067 2,245 2,024 2,195 312,700
2020/03/09 2,168 2,175 2,080 2,093 188,400
2020/03/06 2,247 2,247 2,184 2,224 240,800
2020/03/05 2,293 2,314 2,278 2,283 159,900
2020/03/04 2,296 2,299 2,259 2,270 168,100
2020/03/03 2,385 2,385 2,305 2,305 208,500
2020/03/02 2,308 2,357 2,289 2,321 308,500
2020/02/28 2,383 2,429 2,366 2,373 501,300
2020/02/27 2,475 2,508 2,442 2,453 299,000
2020/02/26 2,496 2,523 2,479 2,497 264,100
2020/02/25 2,491 2,534 2,480 2,500 346,500
2020/02/21 2,590 2,605 2,582 2,586 153,100
2020/02/20 2,628 2,646 2,597 2,600 113,800
2020/02/19 2,631 2,637 2,617 2,624 116,200
2020/02/18 2,593 2,627 2,583 2,603 167,200
2020/02/17 2,584 2,601 2,572 2,586 153,000
2020/02/14 2,640 2,651 2,597 2,611 222,800
2020/02/13 2,702 2,720 2,646 2,655 152,300
2020/02/12 2,676 2,771 2,653 2,713 256,300
2020/02/10 2,628 2,661 2,595 2,650 195,600
2020/02/07 2,676 2,707 2,575 2,623 255,000
2020/02/06 2,610 2,644 2,597 2,630 173,200
2020/02/05 2,599 2,625 2,582 2,594 168,100
2020/02/04 2,530 2,570 2,515 2,568 134,000
2020/02/03 2,497 2,561 2,490 2,545 189,000
2020/01/31 2,567 2,598 2,545 2,550 171,500
2020/01/30 2,565 2,579 2,515 2,534 152,200
2020/01/29 2,516 2,567 2,508 2,551 124,300
2020/01/28 2,500 2,533 2,487 2,515 160,400
2020/01/27 2,505 2,530 2,500 2,519 197,200
2020/01/24 2,540 2,568 2,532 2,555 76,900
2020/01/23 2,514 2,531 2,499 2,521 103,700
2020/01/22 2,521 2,553 2,518 2,528 64,700
2020/01/21 2,526 2,544 2,515 2,520 56,800
2020/01/20 2,510 2,560 2,510 2,526 127,600
2020/01/17 2,507 2,513 2,491 2,495 75,000
2020/01/16 2,516 2,518 2,482 2,487 38,500
2020/01/15 2,481 2,510 2,481 2,500 98,700
2020/01/14 2,518 2,520 2,463 2,483 81,700
2020/01/10 2,508 2,535 2,505 2,518 28,800
2020/01/09 2,510 2,520 2,503 2,517 27,400
2020/01/08 2,477 2,499 2,446 2,475 71,300
2020/01/07 2,467 2,525 2,467 2,516 83,500
2020/01/06 2,460 2,471 2,441 2,454 92,700

このページの先頭へ