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
2021/12/30 2,600 2,628 2,600 2,609 74,300
2021/12/29 2,599 2,618 2,597 2,617 85,700
2021/12/28 2,573 2,608 2,573 2,595 81,700
2021/12/27 2,571 2,592 2,565 2,578 65,800
2021/12/24 2,610 2,610 2,562 2,575 85,300
2021/12/23 2,610 2,623 2,599 2,610 67,200
2021/12/22 2,620 2,630 2,589 2,592 60,000
2021/12/21 2,614 2,645 2,606 2,613 99,800
2021/12/20 2,593 2,604 2,565 2,574 95,100
2021/12/17 2,631 2,643 2,593 2,639 134,000
2021/12/16 2,622 2,637 2,616 2,636 113,100
2021/12/15 2,567 2,629 2,566 2,621 62,900
2021/12/14 2,594 2,615 2,566 2,584 91,000
2021/12/13 2,609 2,627 2,590 2,608 57,500
2021/12/10 2,603 2,605 2,567 2,584 125,800
2021/12/09 2,639 2,649 2,585 2,603 140,600
2021/12/08 2,686 2,686 2,645 2,648 96,500
2021/12/07 2,650 2,689 2,621 2,686 103,500
2021/12/06 2,644 2,665 2,601 2,607 79,100
2021/12/03 2,563 2,641 2,547 2,635 115,100
2021/12/02 2,530 2,561 2,521 2,536 182,000
2021/12/01 2,540 2,588 2,533 2,549 116,900
2021/11/30 2,568 2,624 2,544 2,544 165,200
2021/11/29 2,603 2,603 2,523 2,533 192,600
2021/11/26 2,675 2,675 2,631 2,634 130,200
2021/11/25 2,670 2,700 2,652 2,697 70,600
2021/11/24 2,739 2,758 2,667 2,670 111,100
2021/11/22 2,697 2,733 2,685 2,721 79,700
2021/11/19 2,678 2,719 2,668 2,697 93,900
2021/11/18 2,660 2,698 2,653 2,692 120,500
2021/11/17 2,700 2,700 2,676 2,677 122,600
2021/11/16 2,751 2,779 2,718 2,722 79,000
2021/11/15 2,747 2,769 2,737 2,757 62,900
2021/11/12 2,743 2,810 2,729 2,748 102,000
2021/11/11 2,746 2,764 2,705 2,745 80,100
2021/11/10 2,826 2,832 2,764 2,764 48,400
2021/11/09 2,850 2,851 2,806 2,813 75,500
2021/11/08 2,900 2,922 2,857 2,858 80,500
2021/11/05 2,900 2,906 2,865 2,867 76,900
2021/11/04 2,898 2,939 2,883 2,919 286,400
2021/11/02 2,871 2,892 2,835 2,863 114,800
2021/11/01 2,825 2,879 2,810 2,879 141,100
2021/10/29 2,790 2,808 2,763 2,797 64,700
2021/10/28 2,776 2,837 2,740 2,805 128,900
2021/10/27 2,800 2,817 2,763 2,779 63,700
2021/10/26 2,775 2,814 2,769 2,781 55,900
2021/10/25 2,750 2,794 2,742 2,759 53,600
2021/10/22 2,724 2,756 2,719 2,752 47,700
2021/10/21 2,742 2,765 2,726 2,736 71,300
2021/10/20 2,708 2,752 2,698 2,742 62,600
2021/10/19 2,697 2,718 2,683 2,704 48,500
2021/10/18 2,730 2,748 2,694 2,705 40,900
2021/10/15 2,695 2,724 2,695 2,715 112,300
2021/10/14 2,654 2,679 2,620 2,678 93,900
2021/10/13 2,692 2,716 2,669 2,669 96,400
2021/10/12 2,727 2,730 2,678 2,708 108,200
2021/10/11 2,719 2,756 2,710 2,755 94,000
2021/10/08 2,745 2,765 2,715 2,723 120,500
2021/10/07 2,826 2,829 2,714 2,715 167,900
2021/10/06 2,882 2,898 2,839 2,851 188,300
2021/10/05 2,874 2,905 2,834 2,852 150,900
2021/10/04 2,835 2,879 2,827 2,878 138,200
2021/10/01 2,806 2,806 2,755 2,776 171,300
2021/09/30 2,767 2,865 2,767 2,842 216,500
2021/09/29 2,796 2,814 2,740 2,767 715,900
2021/09/28 2,894 2,900 2,801 2,850 777,300
2021/09/27 2,900 2,934 2,884 2,887 756,500
2021/09/24 2,879 2,882 2,829 2,871 646,800
2021/09/22 2,857 2,865 2,811 2,818 206,600
2021/09/21 2,825 2,885 2,808 2,871 133,000
2021/09/17 2,809 2,854 2,796 2,845 195,900
2021/09/16 2,785 2,821 2,777 2,808 118,800
2021/09/15 2,828 2,828 2,755 2,764 148,000
2021/09/14 2,838 2,873 2,823 2,871 111,900
2021/09/13 2,807 2,830 2,786 2,824 126,200
2021/09/10 2,784 2,823 2,784 2,819 134,600
2021/09/09 2,799 2,833 2,781 2,792 96,700
2021/09/08 2,810 2,831 2,781 2,800 88,800
2021/09/07 2,755 2,804 2,741 2,804 95,500
2021/09/06 2,793 2,799 2,717 2,741 79,800
2021/09/03 2,717 2,783 2,704 2,771 134,200
2021/09/02 2,661 2,703 2,631 2,703 146,700
2021/09/01 2,701 2,715 2,673 2,697 110,600
2021/08/31 2,778 2,778 2,717 2,719 137,300
2021/08/30 2,841 2,853 2,790 2,809 119,000
2021/08/27 2,826 2,844 2,808 2,823 74,700
2021/08/26 2,784 2,832 2,783 2,832 77,800
2021/08/25 2,796 2,822 2,785 2,790 65,900
2021/08/24 2,784 2,805 2,776 2,804 83,900
2021/08/23 2,773 2,798 2,769 2,784 79,700
2021/08/20 2,712 2,779 2,711 2,753 90,600
2021/08/19 2,727 2,743 2,702 2,716 84,200
2021/08/18 2,739 2,775 2,731 2,748 110,500
2021/08/17 2,738 2,776 2,686 2,748 114,300
2021/08/16 2,722 2,739 2,703 2,733 80,600
2021/08/13 2,697 2,742 2,696 2,740 68,200
2021/08/12 2,758 2,759 2,708 2,715 92,100
2021/08/11 2,719 2,762 2,709 2,754 139,000
2021/08/10 2,668 2,712 2,661 2,685 154,200
2021/08/06 2,630 2,653 2,624 2,642 52,000
2021/08/05 2,607 2,629 2,592 2,629 105,100
2021/08/04 2,647 2,649 2,617 2,621 57,900
2021/08/03 2,632 2,670 2,627 2,658 72,100
2021/08/02 2,616 2,653 2,596 2,627 141,200
2021/07/30 2,662 2,662 2,609 2,616 146,000
2021/07/29 2,723 2,746 2,672 2,683 87,500
2021/07/28 2,730 2,773 2,718 2,766 66,900
2021/07/27 2,710 2,755 2,693 2,755 89,900
2021/07/26 2,681 2,698 2,674 2,683 62,700
2021/07/21 2,628 2,655 2,619 2,631 92,300
2021/07/20 2,594 2,607 2,565 2,597 144,100
2021/07/19 2,637 2,645 2,606 2,609 118,000
2021/07/16 2,662 2,694 2,660 2,662 61,900
2021/07/15 2,720 2,725 2,672 2,677 81,300
2021/07/14 2,735 2,751 2,720 2,736 54,800
2021/07/13 2,775 2,779 2,724 2,735 77,000
2021/07/12 2,750 2,762 2,719 2,757 95,000
2021/07/09 2,655 2,695 2,629 2,692 185,100
2021/07/08 2,695 2,711 2,672 2,672 121,000
2021/07/07 2,698 2,736 2,690 2,706 78,400
2021/07/06 2,729 2,745 2,709 2,731 51,400
2021/07/05 2,703 2,722 2,685 2,710 101,900
2021/07/02 2,713 2,730 2,693 2,701 85,400
2021/07/01 2,692 2,705 2,672 2,676 86,600
2021/06/30 2,742 2,742 2,692 2,692 96,600
2021/06/29 2,701 2,708 2,673 2,702 89,900
2021/06/28 2,724 2,738 2,714 2,732 43,600
2021/06/25 2,721 2,745 2,700 2,737 57,600
2021/06/24 2,705 2,715 2,690 2,703 51,100
2021/06/23 2,766 2,766 2,720 2,725 81,400
2021/06/22 2,741 2,771 2,727 2,766 122,900
2021/06/21 2,653 2,673 2,628 2,664 153,800
2021/06/18 2,777 2,789 2,708 2,708 158,100
2021/06/17 2,806 2,831 2,787 2,788 75,400
2021/06/16 2,826 2,852 2,793 2,794 73,500
2021/06/15 2,824 2,850 2,808 2,830 64,800
2021/06/14 2,866 2,876 2,823 2,836 60,100
2021/06/11 2,873 2,877 2,810 2,843 173,900
2021/06/10 2,891 2,900 2,858 2,892 73,600
2021/06/09 2,848 2,908 2,845 2,889 75,200
2021/06/08 2,815 2,856 2,809 2,848 53,700
2021/06/07 2,849 2,855 2,788 2,815 80,100
2021/06/04 2,850 2,856 2,812 2,821 82,400
2021/06/03 2,818 2,851 2,814 2,848 83,000
2021/06/02 2,761 2,817 2,717 2,800 128,600
2021/06/01 2,755 2,771 2,720 2,741 67,900
2021/05/31 2,770 2,805 2,719 2,724 99,100
2021/05/28 2,653 2,753 2,653 2,741 125,500
2021/05/27 2,650 2,692 2,620 2,620 170,000
2021/05/26 2,642 2,665 2,631 2,655 77,200
2021/05/25 2,653 2,689 2,647 2,653 68,200
2021/05/24 2,650 2,684 2,650 2,657 57,100
2021/05/21 2,669 2,682 2,645 2,645 92,100
2021/05/20 2,670 2,702 2,669 2,669 65,200
2021/05/19 2,700 2,708 2,685 2,688 78,900
2021/05/18 2,700 2,749 2,700 2,743 103,000
2021/05/17 2,682 2,724 2,682 2,691 74,900
2021/05/14 2,701 2,743 2,633 2,659 199,800
2021/05/13 2,705 2,744 2,700 2,700 72,300
2021/05/12 2,770 2,772 2,702 2,727 146,600
2021/05/11 2,828 2,848 2,785 2,787 100,800
2021/05/10 2,816 2,873 2,816 2,849 52,600
2021/05/07 2,823 2,834 2,795 2,814 84,500
2021/05/06 2,810 2,862 2,810 2,810 103,000
2021/04/30 2,810 2,841 2,810 2,821 78,700
2021/04/28 2,858 2,861 2,813 2,817 57,200
2021/04/27 2,870 2,884 2,842 2,865 70,000
2021/04/26 2,863 2,885 2,832 2,870 77,700
2021/04/23 2,813 2,861 2,804 2,848 59,200
2021/04/22 2,794 2,834 2,792 2,817 66,400
2021/04/21 2,800 2,800 2,696 2,781 194,900
2021/04/20 2,846 2,846 2,811 2,826 82,600
2021/04/19 2,924 2,936 2,865 2,870 78,600
2021/04/16 2,902 2,957 2,895 2,944 77,900
2021/04/15 2,909 2,930 2,887 2,892 57,400
2021/04/14 2,905 2,913 2,878 2,894 56,900
2021/04/13 2,925 2,946 2,908 2,918 76,600
2021/04/12 2,947 2,959 2,933 2,944 96,600
2021/04/09 2,865 2,912 2,848 2,902 102,600
2021/04/08 2,905 2,914 2,859 2,862 157,800
2021/04/07 2,876 2,931 2,865 2,930 117,700
2021/04/06 2,919 2,929 2,862 2,880 92,400
2021/04/05 2,897 2,933 2,886 2,919 57,500
2021/04/02 2,934 2,947 2,885 2,900 81,600
2021/04/01 2,930 2,941 2,889 2,909 124,000
2021/03/31 3,000 3,040 2,957 2,957 210,300
2021/03/30 3,090 3,110 3,020 3,035 634,900
2021/03/29 3,170 3,175 3,080 3,130 662,900
2021/03/26 3,105 3,140 3,080 3,120 473,900
2021/03/25 3,115 3,115 3,050 3,085 302,500
2021/03/24 3,130 3,130 3,030 3,045 321,300
2021/03/23 3,205 3,220 3,160 3,160 100,900
2021/03/22 3,245 3,245 3,200 3,210 142,800
2021/03/19 3,310 3,310 3,215 3,270 219,500
2021/03/18 3,340 3,355 3,285 3,310 114,600
2021/03/17 3,275 3,340 3,250 3,340 112,400
2021/03/16 3,265 3,300 3,240 3,270 112,900
2021/03/15 3,260 3,285 3,235 3,275 102,400
2021/03/12 3,245 3,245 3,185 3,230 106,600
2021/03/11 3,245 3,260 3,220 3,245 91,300
2021/03/10 3,255 3,290 3,195 3,235 98,800
2021/03/09 3,190 3,275 3,155 3,260 140,000
2021/03/08 3,130 3,160 3,105 3,140 96,000
2021/03/05 3,030 3,100 3,010 3,100 147,000
2021/03/04 3,015 3,035 2,980 3,035 84,100
2021/03/03 3,025 3,050 2,976 3,050 83,000
2021/03/02 2,997 3,015 2,958 3,005 94,300
2021/03/01 3,025 3,025 2,946 2,980 98,800
2021/02/26 3,035 3,035 2,986 2,986 100,900
2021/02/25 3,055 3,070 3,020 3,060 58,300
2021/02/24 3,015 3,050 2,997 3,015 71,600
2021/02/22 3,100 3,120 3,015 3,015 54,100
2021/02/19 3,100 3,110 3,055 3,055 62,600
2021/02/18 3,130 3,145 3,105 3,115 49,000
2021/02/17 3,105 3,140 3,105 3,130 67,700
2021/02/16 3,160 3,160 3,105 3,110 57,900
2021/02/15 3,150 3,180 3,125 3,145 97,300
2021/02/12 3,070 3,145 3,065 3,120 122,500
2021/02/10 2,991 3,070 2,965 3,035 171,100
2021/02/09 2,964 2,990 2,939 2,962 114,000
2021/02/08 2,924 3,030 2,918 2,960 170,800
2021/02/05 2,913 2,923 2,886 2,903 131,700
2021/02/04 2,879 2,909 2,868 2,887 110,000
2021/02/03 2,815 2,904 2,815 2,899 172,000
2021/02/02 2,803 2,809 2,765 2,787 185,000
2021/02/01 2,827 2,840 2,767 2,810 166,100
2021/01/29 2,870 2,903 2,850 2,850 121,900
2021/01/28 2,861 2,907 2,855 2,885 131,100
2021/01/27 2,904 2,928 2,888 2,895 95,000
2021/01/26 2,907 2,920 2,891 2,905 68,200
2021/01/25 2,908 2,929 2,892 2,929 86,700
2021/01/22 2,935 2,944 2,912 2,914 90,900
2021/01/21 2,987 3,020 2,954 2,964 71,300
2021/01/20 2,997 2,999 2,959 2,987 55,400
2021/01/19 3,005 3,040 2,980 3,015 48,900
2021/01/18 3,035 3,060 3,015 3,015 40,200
2021/01/15 3,025 3,070 3,015 3,040 94,000
2021/01/14 3,010 3,030 2,989 3,020 85,500
2021/01/13 2,993 3,020 2,973 3,015 70,500
2021/01/12 3,025 3,035 2,977 3,010 66,700
2021/01/08 2,986 3,015 2,946 3,015 86,500
2021/01/07 2,996 3,030 2,972 2,990 96,300
2021/01/06 2,934 2,963 2,920 2,961 59,000
2021/01/05 2,980 3,000 2,934 2,934 62,400
2021/01/04 3,045 3,045 2,956 2,980 93,900

このページの先頭へ