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
2023/12/29 2,392 2,395 2,380 2,390 80,700
2023/12/28 2,369 2,381 2,359 2,381 53,600
2023/12/27 2,370 2,380 2,368 2,378 88,300
2023/12/26 2,383 2,383 2,357 2,361 96,900
2023/12/25 2,390 2,396 2,365 2,369 69,800
2023/12/22 2,385 2,404 2,375 2,382 77,700
2023/12/21 2,368 2,384 2,360 2,375 132,300
2023/12/20 2,366 2,382 2,360 2,368 104,100
2023/12/19 2,382 2,392 2,361 2,368 113,300
2023/12/18 2,381 2,406 2,342 2,382 199,100
2023/12/15 2,403 2,413 2,381 2,407 178,000
2023/12/14 2,441 2,450 2,391 2,397 168,100
2023/12/13 2,435 2,444 2,417 2,430 73,200
2023/12/12 2,434 2,448 2,430 2,439 109,300
2023/12/11 2,437 2,440 2,417 2,434 121,500
2023/12/08 2,435 2,468 2,413 2,427 199,800
2023/12/07 2,420 2,467 2,420 2,442 119,500
2023/12/06 2,415 2,448 2,411 2,444 120,500
2023/12/05 2,393 2,433 2,393 2,425 175,400
2023/12/04 2,396 2,425 2,389 2,402 214,300
2023/12/01 2,391 2,408 2,375 2,393 185,600
2023/11/30 2,346 2,404 2,323 2,368 425,500
2023/11/29 2,365 2,371 2,351 2,351 82,900
2023/11/28 2,358 2,366 2,341 2,366 99,600
2023/11/27 2,382 2,382 2,351 2,358 116,000
2023/11/24 2,380 2,386 2,343 2,373 168,200
2023/11/22 2,384 2,394 2,364 2,370 173,800
2023/11/21 2,390 2,397 2,370 2,391 133,500
2023/11/20 2,441 2,450 2,403 2,407 119,600
2023/11/17 2,409 2,448 2,401 2,448 108,000
2023/11/16 2,403 2,415 2,394 2,410 92,500
2023/11/15 2,434 2,434 2,398 2,412 140,700
2023/11/14 2,395 2,420 2,376 2,409 133,100
2023/11/13 2,359 2,400 2,359 2,386 156,900
2023/11/10 2,365 2,391 2,342 2,383 142,600
2023/11/09 2,340 2,386 2,330 2,375 175,200
2023/11/08 2,398 2,405 2,345 2,348 241,800
2023/11/07 2,427 2,438 2,396 2,396 143,400
2023/11/06 2,455 2,455 2,428 2,436 146,700
2023/11/02 2,436 2,476 2,431 2,445 128,900
2023/11/01 2,455 2,480 2,443 2,465 187,300
2023/10/31 2,407 2,429 2,404 2,429 115,300
2023/10/30 2,388 2,398 2,375 2,398 101,200
2023/10/27 2,415 2,415 2,391 2,404 85,400
2023/10/26 2,415 2,415 2,367 2,388 107,400
2023/10/25 2,407 2,417 2,393 2,396 79,400
2023/10/24 2,373 2,410 2,353 2,405 139,300
2023/10/23 2,390 2,395 2,375 2,379 100,600
2023/10/20 2,395 2,401 2,375 2,392 56,900
2023/10/19 2,362 2,412 2,362 2,398 103,700
2023/10/18 2,376 2,395 2,354 2,393 96,800
2023/10/17 2,376 2,394 2,360 2,374 110,400
2023/10/16 2,419 2,419 2,354 2,358 207,600
2023/10/13 2,422 2,429 2,407 2,418 111,100
2023/10/12 2,438 2,438 2,405 2,433 140,000
2023/10/11 2,478 2,478 2,434 2,434 151,800
2023/10/10 2,487 2,491 2,468 2,482 102,900
2023/10/06 2,470 2,491 2,459 2,465 117,800
2023/10/05 2,426 2,460 2,421 2,453 182,300
2023/10/04 2,435 2,445 2,398 2,410 217,400
2023/10/03 2,493 2,515 2,435 2,436 209,400
2023/10/02 2,499 2,519 2,472 2,488 174,600
2023/09/29 2,507 2,525 2,469 2,482 198,800
2023/09/28 2,506 2,535 2,464 2,486 682,200
2023/09/27 2,551 2,551 2,512 2,550 934,900
2023/09/26 2,559 2,576 2,540 2,568 541,500
2023/09/25 2,540 2,575 2,530 2,559 516,400
2023/09/22 2,523 2,553 2,522 2,540 458,500
2023/09/21 2,564 2,564 2,529 2,533 432,000
2023/09/20 2,579 2,591 2,551 2,554 276,600
2023/09/19 2,604 2,608 2,576 2,599 219,200
2023/09/15 2,615 2,626 2,594 2,620 169,400
2023/09/14 2,619 2,628 2,588 2,593 163,900
2023/09/13 2,610 2,633 2,603 2,619 125,500
2023/09/12 2,599 2,608 2,589 2,602 111,000
2023/09/11 2,625 2,639 2,570 2,583 158,400
2023/09/08 2,647 2,655 2,603 2,605 184,200
2023/09/07 2,642 2,665 2,640 2,659 162,500
2023/09/06 2,687 2,689 2,639 2,639 148,000
2023/09/05 2,701 2,715 2,673 2,688 130,600
2023/09/04 2,717 2,717 2,700 2,709 90,500
2023/09/01 2,735 2,745 2,709 2,718 109,700
2023/08/31 2,722 2,740 2,718 2,722 140,200
2023/08/30 2,717 2,731 2,699 2,708 114,200
2023/08/29 2,697 2,721 2,688 2,705 105,000
2023/08/28 2,674 2,700 2,650 2,697 136,100
2023/08/25 2,651 2,663 2,637 2,649 65,500
2023/08/24 2,627 2,665 2,622 2,656 91,600
2023/08/23 2,630 2,642 2,623 2,631 61,300
2023/08/22 2,612 2,636 2,600 2,634 67,000
2023/08/21 2,618 2,643 2,610 2,612 104,800
2023/08/18 2,600 2,626 2,585 2,602 103,500
2023/08/17 2,689 2,689 2,612 2,634 90,100
2023/08/16 2,661 2,692 2,653 2,687 103,300
2023/08/15 2,660 2,696 2,629 2,682 161,000
2023/08/14 2,681 2,681 2,624 2,656 152,000
2023/08/10 2,595 2,635 2,579 2,631 161,400
2023/08/09 2,554 2,580 2,542 2,578 93,100
2023/08/08 2,513 2,556 2,510 2,555 97,500
2023/08/07 2,502 2,523 2,496 2,510 57,000
2023/08/04 2,533 2,533 2,495 2,502 73,300
2023/08/03 2,560 2,560 2,519 2,521 114,300
2023/08/02 2,567 2,586 2,555 2,560 147,500
2023/08/01 2,556 2,596 2,556 2,595 112,600
2023/07/31 2,587 2,596 2,553 2,567 146,100
2023/07/28 2,500 2,554 2,497 2,554 153,700
2023/07/27 2,494 2,522 2,486 2,522 105,800
2023/07/26 2,478 2,494 2,455 2,494 92,300
2023/07/25 2,467 2,478 2,463 2,475 86,600
2023/07/24 2,465 2,466 2,454 2,456 54,300
2023/07/21 2,435 2,453 2,423 2,448 71,600
2023/07/20 2,435 2,440 2,421 2,425 59,600
2023/07/19 2,434 2,442 2,413 2,430 86,500
2023/07/18 2,401 2,429 2,394 2,406 102,300
2023/07/14 2,446 2,452 2,413 2,418 77,500
2023/07/13 2,436 2,454 2,415 2,435 112,800
2023/07/12 2,463 2,463 2,438 2,446 74,100
2023/07/11 2,455 2,465 2,447 2,450 87,100
2023/07/10 2,450 2,455 2,436 2,449 123,800
2023/07/07 2,424 2,444 2,403 2,436 119,700
2023/07/06 2,437 2,444 2,414 2,426 114,900
2023/07/05 2,438 2,453 2,423 2,449 107,500
2023/07/04 2,458 2,463 2,445 2,453 143,400
2023/07/03 2,445 2,474 2,445 2,459 91,500
2023/06/30 2,475 2,476 2,425 2,445 128,600
2023/06/29 2,504 2,516 2,472 2,477 111,600
2023/06/28 2,465 2,496 2,460 2,496 129,400
2023/06/27 2,453 2,463 2,440 2,461 103,800
2023/06/26 2,465 2,470 2,430 2,434 97,300
2023/06/23 2,472 2,491 2,462 2,470 145,200
2023/06/22 2,445 2,477 2,437 2,470 132,800
2023/06/21 2,406 2,435 2,402 2,434 141,700
2023/06/20 2,390 2,416 2,389 2,414 122,900
2023/06/19 2,395 2,412 2,385 2,403 162,200
2023/06/16 2,406 2,406 2,378 2,395 254,100
2023/06/15 2,427 2,433 2,416 2,416 94,800
2023/06/14 2,436 2,440 2,423 2,437 99,200
2023/06/13 2,402 2,433 2,401 2,424 137,900
2023/06/12 2,415 2,415 2,399 2,405 87,200
2023/06/09 2,419 2,419 2,401 2,413 160,000
2023/06/08 2,410 2,423 2,389 2,403 122,800
2023/06/07 2,423 2,436 2,393 2,398 167,600
2023/06/06 2,401 2,411 2,389 2,410 121,800
2023/06/05 2,437 2,437 2,408 2,414 136,300
2023/06/02 2,368 2,394 2,363 2,390 123,800
2023/06/01 2,368 2,395 2,361 2,379 137,500
2023/05/31 2,370 2,384 2,347 2,374 234,500
2023/05/30 2,411 2,418 2,386 2,404 154,600
2023/05/29 2,418 2,423 2,403 2,417 83,100
2023/05/26 2,390 2,419 2,384 2,414 117,600
2023/05/25 2,405 2,413 2,385 2,390 140,900
2023/05/24 2,461 2,461 2,423 2,429 102,500
2023/05/23 2,509 2,516 2,455 2,467 138,600
2023/05/22 2,471 2,503 2,462 2,503 112,000
2023/05/19 2,508 2,509 2,468 2,478 149,400
2023/05/18 2,537 2,540 2,501 2,501 130,500
2023/05/17 2,518 2,525 2,499 2,523 119,800
2023/05/16 2,531 2,535 2,502 2,520 146,400
2023/05/15 2,522 2,538 2,497 2,530 198,000
2023/05/12 2,466 2,502 2,456 2,502 271,500
2023/05/11 2,515 2,529 2,501 2,516 115,000
2023/05/10 2,550 2,550 2,506 2,516 130,200
2023/05/09 2,533 2,549 2,520 2,540 141,500
2023/05/08 2,497 2,536 2,497 2,518 142,300
2023/05/02 2,540 2,546 2,486 2,497 148,600
2023/05/01 2,495 2,535 2,495 2,527 153,300
2023/04/28 2,471 2,488 2,453 2,488 144,600
2023/04/27 2,440 2,453 2,430 2,439 134,000
2023/04/26 2,480 2,491 2,455 2,465 133,700
2023/04/25 2,490 2,514 2,485 2,499 135,000
2023/04/24 2,460 2,487 2,460 2,475 81,500
2023/04/21 2,456 2,469 2,444 2,456 89,700
2023/04/20 2,459 2,470 2,453 2,456 96,400
2023/04/19 2,451 2,458 2,433 2,458 115,100
2023/04/18 2,433 2,453 2,431 2,447 147,700
2023/04/17 2,415 2,426 2,408 2,419 116,500
2023/04/14 2,419 2,429 2,406 2,415 114,100
2023/04/13 2,416 2,416 2,400 2,413 104,500
2023/04/12 2,415 2,423 2,411 2,412 131,000
2023/04/11 2,416 2,427 2,399 2,402 127,000
2023/04/10 2,420 2,438 2,407 2,411 123,500
2023/04/07 2,420 2,426 2,401 2,406 91,700
2023/04/06 2,400 2,417 2,387 2,411 122,700
2023/04/05 2,458 2,458 2,413 2,419 102,900
2023/04/04 2,457 2,475 2,449 2,474 167,600
2023/04/03 2,399 2,450 2,398 2,450 234,800
2023/03/31 2,411 2,414 2,385 2,392 218,700
2023/03/30 2,389 2,415 2,381 2,411 589,500
2023/03/29 2,373 2,421 2,373 2,421 711,700
2023/03/28 2,362 2,382 2,352 2,364 391,000
2023/03/27 2,342 2,368 2,333 2,361 538,300
2023/03/24 2,325 2,331 2,306 2,323 555,300
2023/03/23 2,332 2,345 2,321 2,341 331,300
2023/03/22 2,379 2,390 2,348 2,356 303,500
2023/03/20 2,369 2,369 2,325 2,326 284,800
2023/03/17 2,383 2,407 2,368 2,394 379,300
2023/03/16 2,333 2,358 2,323 2,354 220,200
2023/03/15 2,396 2,397 2,358 2,370 201,200
2023/03/14 2,365 2,405 2,357 2,382 259,600
2023/03/13 2,393 2,424 2,367 2,389 231,500
2023/03/10 2,432 2,447 2,411 2,416 186,100
2023/03/09 2,474 2,482 2,460 2,476 182,400
2023/03/08 2,425 2,458 2,422 2,458 165,400
2023/03/07 2,403 2,429 2,397 2,421 100,300
2023/03/06 2,414 2,428 2,396 2,402 116,600
2023/03/03 2,404 2,424 2,401 2,414 174,900
2023/03/02 2,380 2,402 2,378 2,402 193,900
2023/03/01 2,362 2,376 2,362 2,372 131,900
2023/02/28 2,374 2,379 2,361 2,373 203,400
2023/02/27 2,349 2,367 2,331 2,367 222,300
2023/02/24 2,354 2,364 2,333 2,360 163,200
2023/02/22 2,368 2,378 2,332 2,339 288,800
2023/02/21 2,404 2,405 2,382 2,382 127,100
2023/02/20 2,413 2,421 2,402 2,408 135,300
2023/02/17 2,403 2,426 2,403 2,412 129,200
2023/02/16 2,426 2,430 2,408 2,420 159,400
2023/02/15 2,413 2,430 2,402 2,417 181,700
2023/02/14 2,401 2,411 2,390 2,406 105,900
2023/02/13 2,431 2,433 2,390 2,390 235,100
2023/02/10 2,458 2,475 2,413 2,437 570,700
2023/02/09 2,357 2,368 2,349 2,358 190,400
2023/02/08 2,355 2,368 2,348 2,361 136,300
2023/02/07 2,366 2,376 2,351 2,351 128,200
2023/02/06 2,364 2,383 2,363 2,368 119,000
2023/02/03 2,363 2,363 2,343 2,358 247,300
2023/02/02 2,389 2,395 2,365 2,366 174,200
2023/02/01 2,406 2,408 2,362 2,365 147,300
2023/01/31 2,392 2,399 2,377 2,392 127,700
2023/01/30 2,371 2,383 2,367 2,374 145,100
2023/01/27 2,388 2,390 2,371 2,376 119,400
2023/01/26 2,400 2,401 2,365 2,388 310,900
2023/01/25 2,408 2,418 2,387 2,397 180,700
2023/01/24 2,384 2,403 2,366 2,394 199,400
2023/01/23 2,395 2,395 2,361 2,376 189,300
2023/01/20 2,372 2,379 2,352 2,376 160,200
2023/01/19 2,360 2,375 2,355 2,362 95,900
2023/01/18 2,354 2,384 2,335 2,371 187,400
2023/01/17 2,356 2,394 2,353 2,355 133,000
2023/01/16 2,359 2,373 2,346 2,353 202,200
2023/01/13 2,359 2,389 2,351 2,360 135,900
2023/01/12 2,387 2,400 2,354 2,357 169,700
2023/01/11 2,397 2,405 2,381 2,383 106,000
2023/01/10 2,403 2,430 2,390 2,390 115,600
2023/01/06 2,401 2,410 2,389 2,397 161,200
2023/01/05 2,410 2,417 2,394 2,410 145,000
2023/01/04 2,470 2,473 2,417 2,417 141,600

このページの先頭へ