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
2022/12/30 2,483 2,501 2,471 2,471 123,000
2022/12/29 2,504 2,510 2,483 2,488 119,900
2022/12/28 2,521 2,527 2,497 2,510 115,500
2022/12/27 2,507 2,544 2,507 2,518 76,400
2022/12/26 2,512 2,512 2,482 2,498 177,100
2022/12/23 2,489 2,493 2,481 2,482 122,400
2022/12/22 2,509 2,521 2,493 2,502 141,400
2022/12/21 2,510 2,517 2,477 2,499 284,100
2022/12/20 2,605 2,615 2,512 2,534 226,100
2022/12/19 2,597 2,615 2,592 2,601 118,700
2022/12/16 2,622 2,637 2,610 2,619 175,300
2022/12/15 2,610 2,647 2,610 2,638 172,600
2022/12/14 2,644 2,644 2,583 2,608 305,000
2022/12/13 2,666 2,672 2,646 2,654 137,700
2022/12/12 2,685 2,685 2,627 2,642 218,600
2022/12/09 2,688 2,718 2,669 2,688 307,600
2022/12/08 2,728 2,738 2,691 2,738 88,000
2022/12/07 2,680 2,745 2,678 2,728 130,300
2022/12/06 2,706 2,712 2,686 2,699 120,100
2022/12/05 2,735 2,735 2,687 2,709 163,900
2022/12/02 2,780 2,780 2,725 2,739 182,500
2022/12/01 2,828 2,835 2,793 2,800 153,400
2022/11/30 2,768 2,820 2,765 2,806 197,800
2022/11/29 2,794 2,794 2,769 2,781 128,800
2022/11/28 2,807 2,814 2,790 2,799 97,400
2022/11/25 2,806 2,814 2,791 2,807 70,100
2022/11/24 2,800 2,815 2,789 2,789 121,700
2022/11/22 2,760 2,791 2,760 2,781 126,000
2022/11/21 2,745 2,760 2,716 2,740 112,100
2022/11/18 2,759 2,761 2,729 2,735 94,500
2022/11/17 2,698 2,754 2,698 2,743 121,100
2022/11/16 2,710 2,710 2,671 2,702 142,300
2022/11/15 2,730 2,744 2,708 2,720 147,000
2022/11/14 2,762 2,776 2,720 2,725 252,800
2022/11/11 2,846 2,858 2,751 2,798 389,300
2022/11/10 2,716 2,729 2,692 2,696 164,700
2022/11/09 2,789 2,789 2,716 2,716 176,900
2022/11/08 2,797 2,810 2,771 2,771 143,600
2022/11/07 2,835 2,835 2,779 2,787 122,500
2022/11/04 2,864 2,864 2,799 2,806 147,300
2022/11/02 2,910 2,921 2,857 2,864 186,900
2022/11/01 2,930 2,941 2,908 2,934 70,900
2022/10/31 2,888 2,919 2,884 2,919 98,100
2022/10/28 2,854 2,907 2,851 2,887 220,300
2022/10/27 2,877 2,888 2,860 2,860 98,700
2022/10/26 2,905 2,917 2,873 2,873 96,200
2022/10/25 2,890 2,906 2,862 2,890 80,300
2022/10/24 2,910 2,917 2,860 2,868 117,900
2022/10/21 2,945 2,958 2,886 2,909 126,600
2022/10/20 2,952 2,983 2,950 2,965 62,900
2022/10/19 2,965 2,993 2,952 2,981 92,600
2022/10/18 2,965 2,990 2,942 2,963 140,000
2022/10/17 2,930 2,961 2,919 2,931 97,400
2022/10/14 2,924 2,956 2,897 2,932 107,300
2022/10/13 2,914 2,915 2,871 2,871 78,200
2022/10/12 2,893 2,930 2,877 2,917 125,900
2022/10/11 2,930 2,955 2,880 2,889 116,000
2022/10/07 2,889 2,939 2,889 2,928 97,500
2022/10/06 2,920 2,945 2,902 2,907 123,700
2022/10/05 2,956 2,979 2,912 2,923 130,600
2022/10/04 2,903 2,967 2,892 2,948 236,800
2022/10/03 2,843 2,850 2,800 2,845 116,800
2022/09/30 2,882 2,912 2,869 2,884 167,900
2022/09/29 2,820 2,922 2,720 2,920 529,800
2022/09/28 2,808 2,833 2,764 2,806 696,200
2022/09/27 2,843 2,859 2,794 2,849 433,500
2022/09/26 2,879 2,906 2,856 2,861 474,900
2022/09/22 2,902 2,931 2,841 2,929 394,200
2022/09/21 2,912 2,929 2,893 2,902 157,600
2022/09/20 2,980 2,980 2,899 2,942 173,900
2022/09/16 2,897 2,990 2,897 2,984 364,200
2022/09/15 2,868 2,916 2,868 2,897 101,300
2022/09/14 2,841 2,887 2,840 2,866 103,500
2022/09/13 2,859 2,906 2,858 2,891 108,700
2022/09/12 2,817 2,865 2,803 2,859 103,200
2022/09/09 2,786 2,809 2,776 2,786 173,900
2022/09/08 2,793 2,812 2,776 2,786 139,800
2022/09/07 2,744 2,759 2,715 2,759 121,400
2022/09/06 2,794 2,801 2,761 2,761 135,800
2022/09/05 2,830 2,831 2,792 2,792 94,800
2022/09/02 2,848 2,848 2,827 2,839 59,300
2022/09/01 2,851 2,869 2,823 2,836 96,200
2022/08/31 2,900 2,920 2,870 2,892 111,400
2022/08/30 2,815 2,983 2,815 2,933 216,300
2022/08/29 2,798 2,807 2,788 2,798 111,400
2022/08/26 2,847 2,851 2,826 2,833 53,800
2022/08/25 2,835 2,838 2,818 2,832 48,800
2022/08/24 2,863 2,868 2,809 2,837 87,400
2022/08/23 2,856 2,867 2,826 2,848 112,400
2022/08/22 2,869 2,899 2,858 2,879 62,100
2022/08/19 2,887 2,887 2,861 2,874 56,000
2022/08/18 2,870 2,900 2,869 2,877 63,000
2022/08/17 2,895 2,915 2,877 2,895 69,000
2022/08/16 2,880 2,880 2,859 2,869 85,000
2022/08/15 2,947 2,947 2,854 2,882 125,800
2022/08/12 2,951 2,991 2,930 2,959 231,200
2022/08/10 2,866 2,888 2,845 2,880 110,200
2022/08/09 2,887 2,902 2,854 2,866 52,300
2022/08/08 2,856 2,870 2,852 2,870 65,900
2022/08/05 2,850 2,886 2,847 2,878 92,000
2022/08/04 2,880 2,902 2,855 2,858 74,200
2022/08/03 2,894 2,932 2,852 2,865 111,000
2022/08/02 2,947 2,962 2,897 2,906 112,900
2022/08/01 2,890 2,960 2,889 2,960 155,900
2022/07/29 2,929 2,929 2,910 2,928 49,800
2022/07/28 2,911 2,916 2,873 2,916 77,100
2022/07/27 2,900 2,912 2,885 2,897 74,200
2022/07/26 2,881 2,903 2,875 2,879 63,800
2022/07/25 2,842 2,893 2,833 2,887 70,400
2022/07/22 2,853 2,871 2,839 2,854 100,900
2022/07/21 2,845 2,860 2,828 2,854 61,800
2022/07/20 2,853 2,869 2,825 2,854 99,600
2022/07/19 2,850 2,850 2,801 2,803 70,700
2022/07/15 2,824 2,849 2,807 2,832 85,300
2022/07/14 2,798 2,829 2,794 2,822 82,200
2022/07/13 2,801 2,829 2,792 2,799 72,600
2022/07/12 2,848 2,850 2,776 2,794 69,100
2022/07/11 2,813 2,867 2,809 2,857 109,600
2022/07/08 2,811 2,816 2,765 2,770 132,600
2022/07/07 2,839 2,847 2,772 2,804 85,400
2022/07/06 2,828 2,856 2,810 2,814 85,100
2022/07/05 2,903 2,903 2,840 2,859 66,400
2022/07/04 2,902 2,944 2,863 2,887 110,900
2022/07/01 2,930 2,938 2,877 2,901 122,100
2022/06/30 2,925 2,939 2,895 2,901 158,000
2022/06/29 2,833 2,915 2,827 2,894 303,500
2022/06/28 2,812 2,868 2,808 2,864 149,100
2022/06/27 2,832 2,856 2,784 2,812 110,200
2022/06/24 2,848 2,857 2,801 2,817 68,800
2022/06/23 2,833 2,880 2,832 2,847 76,500
2022/06/22 2,822 2,851 2,802 2,825 75,600
2022/06/21 2,812 2,828 2,803 2,820 70,800
2022/06/20 2,799 2,849 2,783 2,792 77,200
2022/06/17 2,755 2,821 2,724 2,806 176,600
2022/06/16 2,829 2,833 2,772 2,788 53,500
2022/06/15 2,813 2,825 2,785 2,787 89,600
2022/06/14 2,817 2,850 2,810 2,832 75,000
2022/06/13 2,817 2,863 2,817 2,863 73,100
2022/06/10 2,859 2,869 2,835 2,848 77,500
2022/06/09 2,869 2,902 2,865 2,877 97,200
2022/06/08 2,853 2,905 2,840 2,881 129,800
2022/06/07 2,839 2,855 2,826 2,840 108,800
2022/06/06 2,756 2,840 2,756 2,830 116,300
2022/06/03 2,798 2,803 2,776 2,780 114,700
2022/06/02 2,777 2,790 2,758 2,766 64,700
2022/06/01 2,746 2,791 2,737 2,782 106,800
2022/05/31 2,776 2,786 2,742 2,742 146,000
2022/05/30 2,771 2,800 2,750 2,775 298,800
2022/05/27 2,821 2,821 2,753 2,770 99,900
2022/05/26 2,756 2,832 2,756 2,783 116,900
2022/05/25 2,761 2,787 2,750 2,757 84,900
2022/05/24 2,805 2,805 2,753 2,755 86,900
2022/05/23 2,830 2,847 2,797 2,806 94,900
2022/05/20 2,829 2,830 2,769 2,794 108,600
2022/05/19 2,781 2,833 2,781 2,829 119,400
2022/05/18 2,810 2,849 2,775 2,845 250,500
2022/05/17 2,776 2,817 2,771 2,814 197,900
2022/05/16 2,764 2,777 2,738 2,768 188,200
2022/05/13 2,599 2,806 2,595 2,769 406,900
2022/05/12 2,559 2,583 2,537 2,568 126,900
2022/05/11 2,555 2,586 2,545 2,569 108,000
2022/05/10 2,577 2,591 2,559 2,576 116,500
2022/05/09 2,629 2,636 2,585 2,595 96,900
2022/05/06 2,622 2,681 2,620 2,652 118,300
2022/05/02 2,609 2,640 2,595 2,612 61,500
2022/04/28 2,612 2,618 2,585 2,606 123,200
2022/04/27 2,590 2,612 2,561 2,584 265,500
2022/04/26 2,602 2,641 2,590 2,631 99,400
2022/04/25 2,581 2,593 2,570 2,581 78,300
2022/04/22 2,630 2,633 2,598 2,627 82,300
2022/04/21 2,635 2,663 2,628 2,651 78,100
2022/04/20 2,634 2,658 2,611 2,630 134,700
2022/04/19 2,606 2,615 2,585 2,605 68,400
2022/04/18 2,581 2,599 2,559 2,591 100,800
2022/04/15 2,604 2,616 2,588 2,604 107,600
2022/04/14 2,602 2,639 2,595 2,614 111,900
2022/04/13 2,575 2,600 2,554 2,592 135,700
2022/04/12 2,555 2,584 2,543 2,554 92,600
2022/04/11 2,583 2,583 2,553 2,571 71,700
2022/04/08 2,582 2,593 2,562 2,584 159,300
2022/04/07 2,581 2,598 2,553 2,589 120,800
2022/04/06 2,614 2,649 2,607 2,623 114,100
2022/04/05 2,619 2,656 2,613 2,643 108,000
2022/04/04 2,617 2,621 2,583 2,610 84,800
2022/04/01 2,641 2,645 2,595 2,639 144,500
2022/03/31 2,666 2,726 2,666 2,683 192,200
2022/03/30 2,670 2,728 2,653 2,713 522,000
2022/03/29 2,730 2,731 2,645 2,684 577,400
2022/03/28 2,759 2,759 2,671 2,724 448,900
2022/03/25 2,757 2,757 2,720 2,737 407,900
2022/03/24 2,708 2,739 2,700 2,739 421,200
2022/03/23 2,696 2,721 2,679 2,712 189,300
2022/03/22 2,703 2,723 2,675 2,687 147,800
2022/03/18 2,693 2,702 2,642 2,667 197,100
2022/03/17 2,738 2,753 2,658 2,704 148,500
2022/03/16 2,643 2,724 2,638 2,688 175,700
2022/03/15 2,529 2,622 2,529 2,614 166,800
2022/03/14 2,540 2,546 2,527 2,533 116,300
2022/03/11 2,510 2,541 2,493 2,527 129,400
2022/03/10 2,525 2,547 2,508 2,537 210,100
2022/03/09 2,499 2,507 2,451 2,459 139,700
2022/03/08 2,499 2,524 2,475 2,491 202,500
2022/03/07 2,540 2,546 2,489 2,536 169,100
2022/03/04 2,581 2,620 2,548 2,556 155,300
2022/03/03 2,591 2,614 2,559 2,581 140,700
2022/03/02 2,575 2,588 2,554 2,558 114,000
2022/03/01 2,640 2,650 2,600 2,607 90,200
2022/02/28 2,581 2,610 2,572 2,602 135,900
2022/02/25 2,555 2,598 2,555 2,581 89,800
2022/02/24 2,585 2,599 2,520 2,564 151,700
2022/02/22 2,634 2,634 2,585 2,605 150,100
2022/02/21 2,714 2,714 2,645 2,656 83,000
2022/02/18 2,760 2,774 2,722 2,734 104,300
2022/02/17 2,710 2,812 2,689 2,790 249,800
2022/02/16 2,710 2,750 2,708 2,722 100,900
2022/02/15 2,653 2,693 2,630 2,693 138,400
2022/02/14 2,636 2,674 2,624 2,637 194,600
2022/02/10 2,630 2,638 2,612 2,632 90,900
2022/02/09 2,630 2,630 2,589 2,620 96,300
2022/02/08 2,555 2,620 2,555 2,617 85,300
2022/02/07 2,553 2,572 2,538 2,538 71,800
2022/02/04 2,547 2,601 2,523 2,586 91,200
2022/02/03 2,593 2,612 2,540 2,549 90,200
2022/02/02 2,550 2,617 2,550 2,606 106,400
2022/02/01 2,554 2,569 2,540 2,561 67,400
2022/01/31 2,544 2,562 2,527 2,557 94,400
2022/01/28 2,545 2,585 2,545 2,562 87,300
2022/01/27 2,552 2,563 2,502 2,512 117,200
2022/01/26 2,581 2,587 2,542 2,556 89,000
2022/01/25 2,565 2,585 2,542 2,585 89,400
2022/01/24 2,593 2,607 2,568 2,594 91,000
2022/01/21 2,536 2,592 2,521 2,584 91,500
2022/01/20 2,505 2,553 2,505 2,541 110,300
2022/01/19 2,510 2,548 2,506 2,515 151,600
2022/01/18 2,566 2,568 2,524 2,544 136,000
2022/01/17 2,523 2,550 2,505 2,530 106,700
2022/01/14 2,546 2,552 2,507 2,538 126,900
2022/01/13 2,598 2,603 2,566 2,566 91,100
2022/01/12 2,529 2,604 2,528 2,599 122,700
2022/01/11 2,551 2,559 2,511 2,537 147,500
2022/01/07 2,560 2,582 2,540 2,551 131,700
2022/01/06 2,603 2,629 2,565 2,568 112,200
2022/01/05 2,621 2,646 2,599 2,642 91,300
2022/01/04 2,605 2,620 2,562 2,607 163,000

このページの先頭へ