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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,309 | 2,317 | 2,268 | 2,268 | 149,100 |
| 2024/12/27 | 2,235 | 2,304 | 2,235 | 2,296 | 321,600 |
| 2024/12/26 | 2,204 | 2,218 | 2,203 | 2,217 | 201,800 |
| 2024/12/25 | 2,195 | 2,204 | 2,181 | 2,204 | 122,000 |
| 2024/12/24 | 2,200 | 2,216 | 2,196 | 2,207 | 101,000 |
| 2024/12/23 | 2,188 | 2,196 | 2,165 | 2,192 | 170,700 |
| 2024/12/20 | 2,172 | 2,179 | 2,149 | 2,179 | 677,800 |
| 2024/12/19 | 2,150 | 2,173 | 2,150 | 2,162 | 179,800 |
| 2024/12/18 | 2,160 | 2,180 | 2,149 | 2,161 | 202,600 |
| 2024/12/17 | 2,150 | 2,173 | 2,145 | 2,151 | 199,200 |
| 2024/12/16 | 2,180 | 2,180 | 2,150 | 2,150 | 192,500 |
| 2024/12/13 | 2,200 | 2,226 | 2,171 | 2,183 | 302,800 |
| 2024/12/12 | 2,224 | 2,240 | 2,216 | 2,220 | 130,900 |
| 2024/12/11 | 2,222 | 2,225 | 2,211 | 2,217 | 128,000 |
| 2024/12/10 | 2,251 | 2,257 | 2,224 | 2,224 | 197,200 |
| 2024/12/09 | 2,260 | 2,266 | 2,239 | 2,251 | 141,700 |
| 2024/12/06 | 2,266 | 2,271 | 2,252 | 2,256 | 85,400 |
| 2024/12/05 | 2,254 | 2,262 | 2,244 | 2,258 | 151,700 |
| 2024/12/04 | 2,301 | 2,315 | 2,250 | 2,254 | 205,600 |
| 2024/12/03 | 2,293 | 2,335 | 2,286 | 2,315 | 171,000 |
| 2024/12/02 | 2,277 | 2,290 | 2,259 | 2,278 | 218,300 |
| 2024/11/29 | 2,270 | 2,305 | 2,270 | 2,296 | 153,800 |
| 2024/11/28 | 2,270 | 2,299 | 2,260 | 2,286 | 116,900 |
| 2024/11/27 | 2,338 | 2,348 | 2,253 | 2,261 | 215,700 |
| 2024/11/26 | 2,319 | 2,360 | 2,318 | 2,348 | 190,300 |
| 2024/11/25 | 2,360 | 2,375 | 2,312 | 2,318 | 277,300 |
| 2024/11/22 | 2,361 | 2,374 | 2,343 | 2,360 | 103,800 |
| 2024/11/21 | 2,364 | 2,379 | 2,345 | 2,361 | 162,900 |
| 2024/11/20 | 2,401 | 2,414 | 2,349 | 2,361 | 127,500 |
| 2024/11/19 | 2,370 | 2,410 | 2,359 | 2,401 | 230,800 |
| 2024/11/18 | 2,350 | 2,375 | 2,340 | 2,364 | 251,700 |
| 2024/11/15 | 2,266 | 2,350 | 2,259 | 2,342 | 597,800 |
| 2024/11/14 | 2,200 | 2,232 | 2,195 | 2,198 | 150,900 |
| 2024/11/13 | 2,215 | 2,231 | 2,202 | 2,210 | 166,600 |
| 2024/11/12 | 2,230 | 2,246 | 2,216 | 2,218 | 238,100 |
| 2024/11/11 | 2,195 | 2,227 | 2,191 | 2,216 | 307,000 |
| 2024/11/08 | 2,219 | 2,234 | 2,219 | 2,221 | 181,800 |
| 2024/11/07 | 2,187 | 2,221 | 2,186 | 2,211 | 195,200 |
| 2024/11/06 | 2,189 | 2,199 | 2,170 | 2,170 | 108,900 |
| 2024/11/05 | 2,210 | 2,214 | 2,182 | 2,189 | 123,300 |
| 2024/11/01 | 2,196 | 2,208 | 2,187 | 2,201 | 106,700 |
| 2024/10/31 | 2,201 | 2,214 | 2,181 | 2,206 | 144,000 |
| 2024/10/30 | 2,194 | 2,203 | 2,179 | 2,179 | 460,000 |
| 2024/10/29 | 2,179 | 2,192 | 2,172 | 2,192 | 115,800 |
| 2024/10/28 | 2,156 | 2,191 | 2,154 | 2,171 | 202,400 |
| 2024/10/25 | 2,164 | 2,167 | 2,146 | 2,160 | 193,200 |
| 2024/10/24 | 2,168 | 2,170 | 2,149 | 2,162 | 179,500 |
| 2024/10/23 | 2,207 | 2,216 | 2,169 | 2,176 | 200,500 |
| 2024/10/22 | 2,251 | 2,255 | 2,207 | 2,207 | 212,500 |
| 2024/10/21 | 2,274 | 2,282 | 2,254 | 2,256 | 157,800 |
| 2024/10/18 | 2,293 | 2,298 | 2,262 | 2,267 | 249,300 |
| 2024/10/17 | 2,292 | 2,292 | 2,271 | 2,284 | 84,400 |
| 2024/10/16 | 2,293 | 2,308 | 2,279 | 2,280 | 115,300 |
| 2024/10/15 | 2,281 | 2,297 | 2,265 | 2,297 | 178,500 |
| 2024/10/11 | 2,295 | 2,309 | 2,281 | 2,285 | 150,300 |
| 2024/10/10 | 2,305 | 2,317 | 2,295 | 2,305 | 131,700 |
| 2024/10/09 | 2,327 | 2,328 | 2,289 | 2,306 | 132,400 |
| 2024/10/08 | 2,289 | 2,319 | 2,286 | 2,318 | 215,800 |
| 2024/10/07 | 2,309 | 2,328 | 2,290 | 2,313 | 223,900 |
| 2024/10/04 | 2,342 | 2,350 | 2,287 | 2,291 | 265,700 |
| 2024/10/03 | 2,345 | 2,354 | 2,321 | 2,328 | 409,400 |
| 2024/10/02 | 2,332 | 2,353 | 2,315 | 2,326 | 319,400 |
| 2024/10/01 | 2,300 | 2,358 | 2,289 | 2,332 | 446,000 |
| 2024/09/30 | 2,259 | 2,300 | 2,254 | 2,288 | 271,200 |
| 2024/09/27 | 2,305 | 2,328 | 2,260 | 2,299 | 1,006,800 |
| 2024/09/26 | 2,288 | 2,306 | 2,272 | 2,306 | 1,121,100 |
| 2024/09/25 | 2,249 | 2,289 | 2,239 | 2,277 | 925,400 |
| 2024/09/24 | 2,263 | 2,273 | 2,253 | 2,259 | 831,500 |
| 2024/09/20 | 2,290 | 2,295 | 2,274 | 2,274 | 681,000 |
| 2024/09/19 | 2,278 | 2,292 | 2,263 | 2,289 | 424,200 |
| 2024/09/18 | 2,276 | 2,288 | 2,246 | 2,262 | 262,500 |
| 2024/09/17 | 2,269 | 2,286 | 2,248 | 2,272 | 301,700 |
| 2024/09/13 | 2,272 | 2,281 | 2,254 | 2,269 | 275,700 |
| 2024/09/12 | 2,283 | 2,297 | 2,264 | 2,288 | 346,300 |
| 2024/09/11 | 2,298 | 2,298 | 2,247 | 2,265 | 346,100 |
| 2024/09/10 | 2,327 | 2,334 | 2,291 | 2,305 | 341,800 |
| 2024/09/09 | 2,304 | 2,331 | 2,293 | 2,327 | 245,300 |
| 2024/09/06 | 2,366 | 2,370 | 2,327 | 2,337 | 182,700 |
| 2024/09/05 | 2,359 | 2,389 | 2,355 | 2,366 | 169,200 |
| 2024/09/04 | 2,360 | 2,385 | 2,356 | 2,377 | 179,300 |
| 2024/09/03 | 2,381 | 2,414 | 2,381 | 2,397 | 119,700 |
| 2024/09/02 | 2,410 | 2,410 | 2,373 | 2,385 | 141,000 |
| 2024/08/30 | 2,391 | 2,403 | 2,378 | 2,389 | 163,400 |
| 2024/08/29 | 2,412 | 2,419 | 2,381 | 2,391 | 147,400 |
| 2024/08/28 | 2,440 | 2,440 | 2,411 | 2,421 | 140,900 |
| 2024/08/27 | 2,452 | 2,458 | 2,431 | 2,439 | 95,200 |
| 2024/08/26 | 2,448 | 2,450 | 2,430 | 2,440 | 90,000 |
| 2024/08/23 | 2,449 | 2,466 | 2,433 | 2,441 | 114,500 |
| 2024/08/22 | 2,447 | 2,456 | 2,425 | 2,449 | 74,000 |
| 2024/08/21 | 2,418 | 2,448 | 2,414 | 2,430 | 114,700 |
| 2024/08/20 | 2,389 | 2,427 | 2,387 | 2,423 | 124,300 |
| 2024/08/19 | 2,380 | 2,401 | 2,368 | 2,378 | 161,200 |
| 2024/08/16 | 2,370 | 2,389 | 2,353 | 2,384 | 195,500 |
| 2024/08/15 | 2,337 | 2,345 | 2,318 | 2,331 | 138,100 |
| 2024/08/14 | 2,335 | 2,364 | 2,326 | 2,337 | 114,100 |
| 2024/08/13 | 2,281 | 2,333 | 2,281 | 2,324 | 207,600 |
| 2024/08/09 | 2,276 | 2,290 | 2,236 | 2,266 | 245,400 |
| 2024/08/08 | 2,272 | 2,324 | 2,247 | 2,263 | 196,100 |
| 2024/08/07 | 2,246 | 2,315 | 2,241 | 2,273 | 195,400 |
| 2024/08/06 | 2,115 | 2,312 | 2,115 | 2,279 | 347,000 |
| 2024/08/05 | 2,259 | 2,264 | 2,083 | 2,105 | 411,000 |
| 2024/08/02 | 2,383 | 2,383 | 2,289 | 2,305 | 394,100 |
| 2024/08/01 | 2,455 | 2,455 | 2,414 | 2,424 | 184,300 |
| 2024/07/31 | 2,475 | 2,502 | 2,443 | 2,496 | 212,900 |
| 2024/07/30 | 2,463 | 2,463 | 2,436 | 2,448 | 132,500 |
| 2024/07/29 | 2,441 | 2,470 | 2,441 | 2,463 | 98,900 |
| 2024/07/26 | 2,475 | 2,479 | 2,431 | 2,434 | 120,600 |
| 2024/07/25 | 2,450 | 2,472 | 2,435 | 2,462 | 135,000 |
| 2024/07/24 | 2,495 | 2,495 | 2,450 | 2,454 | 128,000 |
| 2024/07/23 | 2,492 | 2,508 | 2,484 | 2,493 | 127,700 |
| 2024/07/22 | 2,482 | 2,498 | 2,478 | 2,492 | 76,500 |
| 2024/07/19 | 2,491 | 2,500 | 2,463 | 2,482 | 113,900 |
| 2024/07/18 | 2,486 | 2,512 | 2,486 | 2,488 | 89,100 |
| 2024/07/17 | 2,471 | 2,502 | 2,466 | 2,491 | 152,900 |
| 2024/07/16 | 2,500 | 2,500 | 2,465 | 2,466 | 135,200 |
| 2024/07/12 | 2,486 | 2,506 | 2,480 | 2,504 | 124,300 |
| 2024/07/11 | 2,478 | 2,504 | 2,478 | 2,480 | 168,000 |
| 2024/07/10 | 2,444 | 2,468 | 2,441 | 2,463 | 170,800 |
| 2024/07/09 | 2,450 | 2,453 | 2,425 | 2,444 | 202,100 |
| 2024/07/08 | 2,470 | 2,477 | 2,450 | 2,458 | 168,500 |
| 2024/07/05 | 2,535 | 2,545 | 2,471 | 2,476 | 201,800 |
| 2024/07/04 | 2,575 | 2,593 | 2,533 | 2,539 | 164,200 |
| 2024/07/03 | 2,552 | 2,583 | 2,547 | 2,574 | 143,200 |
| 2024/07/02 | 2,573 | 2,585 | 2,544 | 2,562 | 124,400 |
| 2024/07/01 | 2,594 | 2,608 | 2,574 | 2,578 | 152,100 |
| 2024/06/28 | 2,560 | 2,580 | 2,552 | 2,578 | 126,100 |
| 2024/06/27 | 2,542 | 2,561 | 2,541 | 2,550 | 82,200 |
| 2024/06/26 | 2,537 | 2,549 | 2,528 | 2,542 | 82,500 |
| 2024/06/25 | 2,540 | 2,562 | 2,529 | 2,537 | 99,600 |
| 2024/06/24 | 2,560 | 2,562 | 2,526 | 2,529 | 134,700 |
| 2024/06/21 | 2,572 | 2,594 | 2,553 | 2,560 | 367,600 |
| 2024/06/20 | 2,545 | 2,575 | 2,531 | 2,553 | 167,400 |
| 2024/06/19 | 2,512 | 2,543 | 2,500 | 2,539 | 188,300 |
| 2024/06/18 | 2,523 | 2,546 | 2,517 | 2,529 | 167,800 |
| 2024/06/17 | 2,535 | 2,535 | 2,506 | 2,512 | 150,000 |
| 2024/06/14 | 2,494 | 2,513 | 2,490 | 2,504 | 171,400 |
| 2024/06/13 | 2,525 | 2,531 | 2,501 | 2,505 | 93,500 |
| 2024/06/12 | 2,530 | 2,546 | 2,516 | 2,525 | 86,000 |
| 2024/06/11 | 2,544 | 2,555 | 2,529 | 2,529 | 132,600 |
| 2024/06/10 | 2,481 | 2,545 | 2,480 | 2,541 | 171,300 |
| 2024/06/07 | 2,492 | 2,504 | 2,475 | 2,481 | 87,100 |
| 2024/06/06 | 2,507 | 2,507 | 2,488 | 2,493 | 72,000 |
| 2024/06/05 | 2,496 | 2,509 | 2,489 | 2,507 | 83,700 |
| 2024/06/04 | 2,484 | 2,506 | 2,460 | 2,506 | 133,400 |
| 2024/06/03 | 2,494 | 2,508 | 2,472 | 2,484 | 139,600 |
| 2024/05/31 | 2,447 | 2,477 | 2,446 | 2,476 | 158,000 |
| 2024/05/30 | 2,434 | 2,445 | 2,421 | 2,440 | 97,600 |
| 2024/05/29 | 2,456 | 2,476 | 2,429 | 2,434 | 120,600 |
| 2024/05/28 | 2,463 | 2,478 | 2,463 | 2,467 | 60,800 |
| 2024/05/27 | 2,469 | 2,480 | 2,454 | 2,472 | 84,400 |
| 2024/05/24 | 2,455 | 2,484 | 2,455 | 2,468 | 125,300 |
| 2024/05/23 | 2,464 | 2,494 | 2,455 | 2,473 | 83,100 |
| 2024/05/22 | 2,476 | 2,487 | 2,459 | 2,464 | 131,000 |
| 2024/05/21 | 2,460 | 2,492 | 2,460 | 2,481 | 110,900 |
| 2024/05/20 | 2,439 | 2,467 | 2,432 | 2,451 | 75,800 |
| 2024/05/17 | 2,420 | 2,464 | 2,420 | 2,439 | 71,400 |
| 2024/05/16 | 2,461 | 2,468 | 2,420 | 2,440 | 124,700 |
| 2024/05/15 | 2,498 | 2,505 | 2,459 | 2,473 | 120,400 |
| 2024/05/14 | 2,476 | 2,519 | 2,460 | 2,513 | 157,700 |
| 2024/05/13 | 2,425 | 2,490 | 2,411 | 2,485 | 205,400 |
| 2024/05/10 | 2,430 | 2,441 | 2,399 | 2,403 | 120,700 |
| 2024/05/09 | 2,423 | 2,435 | 2,411 | 2,423 | 108,000 |
| 2024/05/08 | 2,454 | 2,470 | 2,422 | 2,424 | 101,200 |
| 2024/05/07 | 2,445 | 2,445 | 2,428 | 2,436 | 89,600 |
| 2024/05/02 | 2,458 | 2,458 | 2,429 | 2,434 | 74,300 |
| 2024/05/01 | 2,456 | 2,458 | 2,440 | 2,450 | 65,900 |
| 2024/04/30 | 2,465 | 2,469 | 2,426 | 2,458 | 125,500 |
| 2024/04/26 | 2,465 | 2,470 | 2,434 | 2,455 | 93,000 |
| 2024/04/25 | 2,485 | 2,485 | 2,450 | 2,456 | 86,900 |
| 2024/04/24 | 2,490 | 2,490 | 2,457 | 2,476 | 97,100 |
| 2024/04/23 | 2,503 | 2,503 | 2,480 | 2,494 | 133,200 |
| 2024/04/22 | 2,463 | 2,519 | 2,452 | 2,511 | 215,000 |
| 2024/04/19 | 2,429 | 2,435 | 2,397 | 2,429 | 174,400 |
| 2024/04/18 | 2,410 | 2,439 | 2,410 | 2,417 | 76,400 |
| 2024/04/17 | 2,449 | 2,449 | 2,405 | 2,414 | 141,000 |
| 2024/04/16 | 2,452 | 2,458 | 2,426 | 2,443 | 114,100 |
| 2024/04/15 | 2,467 | 2,467 | 2,441 | 2,463 | 85,100 |
| 2024/04/12 | 2,487 | 2,487 | 2,460 | 2,471 | 89,100 |
| 2024/04/11 | 2,475 | 2,493 | 2,456 | 2,473 | 126,000 |
| 2024/04/10 | 2,486 | 2,504 | 2,485 | 2,490 | 67,200 |
| 2024/04/09 | 2,502 | 2,507 | 2,473 | 2,485 | 98,400 |
| 2024/04/08 | 2,481 | 2,503 | 2,466 | 2,499 | 88,600 |
| 2024/04/05 | 2,463 | 2,493 | 2,458 | 2,492 | 113,700 |
| 2024/04/04 | 2,510 | 2,519 | 2,483 | 2,489 | 129,500 |
| 2024/04/03 | 2,451 | 2,499 | 2,451 | 2,481 | 147,000 |
| 2024/04/02 | 2,513 | 2,516 | 2,446 | 2,466 | 177,400 |
| 2024/04/01 | 2,524 | 2,535 | 2,499 | 2,504 | 160,500 |
| 2024/03/29 | 2,494 | 2,539 | 2,487 | 2,519 | 243,300 |
| 2024/03/28 | 2,488 | 2,493 | 2,446 | 2,462 | 700,900 |
| 2024/03/27 | 2,514 | 2,543 | 2,508 | 2,511 | 697,000 |
| 2024/03/26 | 2,540 | 2,540 | 2,481 | 2,513 | 496,900 |
| 2024/03/25 | 2,503 | 2,558 | 2,503 | 2,546 | 590,000 |
| 2024/03/22 | 2,479 | 2,529 | 2,474 | 2,527 | 445,200 |
| 2024/03/21 | 2,492 | 2,505 | 2,458 | 2,459 | 544,600 |
| 2024/03/19 | 2,445 | 2,473 | 2,428 | 2,472 | 280,700 |
| 2024/03/18 | 2,471 | 2,472 | 2,441 | 2,448 | 274,800 |
| 2024/03/15 | 2,393 | 2,462 | 2,378 | 2,456 | 388,500 |
| 2024/03/14 | 2,383 | 2,405 | 2,375 | 2,402 | 156,200 |
| 2024/03/13 | 2,372 | 2,394 | 2,362 | 2,375 | 114,900 |
| 2024/03/12 | 2,362 | 2,376 | 2,338 | 2,374 | 220,100 |
| 2024/03/11 | 2,369 | 2,383 | 2,343 | 2,361 | 227,800 |
| 2024/03/08 | 2,378 | 2,378 | 2,339 | 2,365 | 341,500 |
| 2024/03/07 | 2,370 | 2,400 | 2,370 | 2,400 | 194,000 |
| 2024/03/06 | 2,380 | 2,405 | 2,373 | 2,376 | 247,000 |
| 2024/03/05 | 2,400 | 2,403 | 2,379 | 2,382 | 179,000 |
| 2024/03/04 | 2,401 | 2,414 | 2,390 | 2,397 | 159,800 |
| 2024/03/01 | 2,414 | 2,425 | 2,401 | 2,413 | 96,100 |
| 2024/02/29 | 2,412 | 2,415 | 2,364 | 2,408 | 335,200 |
| 2024/02/28 | 2,415 | 2,433 | 2,402 | 2,412 | 229,700 |
| 2024/02/27 | 2,412 | 2,454 | 2,403 | 2,420 | 160,800 |
| 2024/02/26 | 2,410 | 2,420 | 2,402 | 2,413 | 82,900 |
| 2024/02/22 | 2,399 | 2,406 | 2,390 | 2,397 | 108,500 |
| 2024/02/21 | 2,406 | 2,414 | 2,389 | 2,394 | 147,200 |
| 2024/02/20 | 2,435 | 2,443 | 2,404 | 2,404 | 173,400 |
| 2024/02/19 | 2,434 | 2,443 | 2,413 | 2,438 | 141,500 |
| 2024/02/16 | 2,415 | 2,475 | 2,413 | 2,445 | 180,000 |
| 2024/02/15 | 2,445 | 2,453 | 2,412 | 2,424 | 159,800 |
| 2024/02/14 | 2,487 | 2,487 | 2,414 | 2,427 | 175,600 |
| 2024/02/13 | 2,497 | 2,523 | 2,481 | 2,490 | 198,200 |
| 2024/02/09 | 2,485 | 2,493 | 2,446 | 2,480 | 157,500 |
| 2024/02/08 | 2,475 | 2,484 | 2,434 | 2,454 | 132,500 |
| 2024/02/07 | 2,460 | 2,470 | 2,453 | 2,462 | 92,200 |
| 2024/02/06 | 2,459 | 2,504 | 2,451 | 2,460 | 115,400 |
| 2024/02/05 | 2,470 | 2,478 | 2,453 | 2,459 | 93,500 |
| 2024/02/02 | 2,464 | 2,474 | 2,445 | 2,459 | 125,200 |
| 2024/02/01 | 2,445 | 2,474 | 2,445 | 2,461 | 101,600 |
| 2024/01/31 | 2,440 | 2,459 | 2,417 | 2,459 | 88,900 |
| 2024/01/30 | 2,440 | 2,465 | 2,435 | 2,443 | 87,800 |
| 2024/01/29 | 2,435 | 2,451 | 2,431 | 2,433 | 94,600 |
| 2024/01/26 | 2,480 | 2,480 | 2,417 | 2,417 | 140,400 |
| 2024/01/25 | 2,457 | 2,486 | 2,457 | 2,481 | 114,800 |
| 2024/01/24 | 2,460 | 2,462 | 2,429 | 2,458 | 132,600 |
| 2024/01/23 | 2,485 | 2,489 | 2,452 | 2,461 | 91,000 |
| 2024/01/22 | 2,432 | 2,473 | 2,430 | 2,473 | 80,200 |
| 2024/01/19 | 2,420 | 2,441 | 2,415 | 2,432 | 91,000 |
| 2024/01/18 | 2,433 | 2,437 | 2,414 | 2,416 | 63,800 |
| 2024/01/17 | 2,446 | 2,467 | 2,437 | 2,442 | 84,900 |
| 2024/01/16 | 2,476 | 2,485 | 2,436 | 2,436 | 93,900 |
| 2024/01/15 | 2,479 | 2,479 | 2,452 | 2,477 | 105,300 |
| 2024/01/12 | 2,480 | 2,484 | 2,461 | 2,471 | 85,400 |
| 2024/01/11 | 2,481 | 2,485 | 2,463 | 2,478 | 122,700 |
| 2024/01/10 | 2,431 | 2,475 | 2,430 | 2,465 | 123,400 |
| 2024/01/09 | 2,429 | 2,460 | 2,428 | 2,439 | 124,100 |
| 2024/01/05 | 2,406 | 2,434 | 2,394 | 2,424 | 120,500 |
| 2024/01/04 | 2,380 | 2,393 | 2,355 | 2,393 | 89,100 |