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
2026/06/18 2,809 2,827 2,799 2,808 132,900
2026/06/17 2,889 2,889 2,823 2,823 144,200
2026/06/16 2,819 2,854 2,803 2,854 152,400
2026/06/15 2,848 2,866 2,831 2,840 96,400
2026/06/12 2,861 2,868 2,828 2,835 163,200
2026/06/11 2,877 2,886 2,830 2,848 126,500
2026/06/10 2,865 2,882 2,842 2,877 148,100
2026/06/09 2,809 2,841 2,785 2,830 154,200
2026/06/08 2,750 2,808 2,741 2,808 135,800
2026/06/05 2,770 2,808 2,750 2,786 177,200
2026/06/04 2,710 2,768 2,703 2,750 184,500
2026/06/03 2,720 2,743 2,712 2,732 109,300
2026/06/02 2,751 2,757 2,710 2,725 166,300
2026/06/01 2,814 2,821 2,754 2,754 184,900
2026/05/29 2,801 2,853 2,789 2,816 308,400
2026/05/28 2,768 2,812 2,751 2,801 184,300
2026/05/27 2,754 2,772 2,735 2,764 138,600
2026/05/26 2,741 2,757 2,720 2,757 141,700
2026/05/25 2,803 2,803 2,716 2,741 128,100
2026/05/22 2,798 2,814 2,748 2,808 222,000
2026/05/21 2,810 2,814 2,787 2,797 111,300
2026/05/20 2,850 2,850 2,764 2,785 168,200
2026/05/19 2,816 2,867 2,808 2,832 226,100
2026/05/18 2,776 2,795 2,722 2,782 259,500
2026/05/15 2,800 2,800 2,700 2,763 367,800
2026/05/14 2,924 2,944 2,900 2,900 107,900
2026/05/13 2,911 2,937 2,897 2,899 133,100
2026/05/12 2,906 2,920 2,872 2,879 128,900
2026/05/11 2,888 2,921 2,880 2,906 163,400
2026/05/08 2,910 2,923 2,853 2,904 197,400
2026/05/07 2,840 2,946 2,828 2,923 193,100
2026/05/01 2,862 2,870 2,823 2,846 153,300
2026/04/30 2,861 2,875 2,830 2,856 247,300
2026/04/28 2,931 2,938 2,911 2,938 159,300
2026/04/27 2,940 2,943 2,913 2,923 133,200
2026/04/24 2,975 2,993 2,952 2,952 200,600
2026/04/23 2,979 2,988 2,928 2,959 174,000
2026/04/22 3,071 3,095 2,987 2,991 113,900
2026/04/21 3,087 3,108 3,077 3,084 131,300
2026/04/20 3,123 3,129 3,075 3,075 143,200
2026/04/17 3,131 3,140 3,101 3,102 117,300
2026/04/16 3,196 3,212 3,131 3,131 131,500
2026/04/15 3,190 3,212 3,179 3,191 149,600
2026/04/14 3,188 3,218 3,155 3,159 171,800
2026/04/13 3,164 3,209 3,139 3,155 174,300
2026/04/10 3,224 3,235 3,165 3,165 173,700
2026/04/09 3,218 3,299 3,210 3,210 249,200
2026/04/08 3,212 3,237 3,193 3,235 306,900
2026/04/07 3,107 3,161 3,106 3,151 183,200
2026/04/06 3,088 3,119 3,076 3,092 153,000
2026/04/03 3,090 3,104 3,071 3,084 152,600
2026/03/27 3,144 3,159 3,114 3,129 867,600
2026/03/26 3,117 3,141 3,097 3,139 419,500
2026/03/25 3,108 3,121 3,086 3,102 313,600
2026/03/24 3,045 3,070 3,031 3,053 208,200
2026/03/23 2,981 3,013 2,971 2,995 402,500
2026/03/19 3,086 3,091 3,018 3,018 315,700
2026/03/18 3,046 3,121 3,040 3,114 274,000
2026/03/17 3,015 3,047 3,010 3,018 208,200
2026/03/16 2,955 3,003 2,951 2,988 247,800
2026/03/13 2,930 2,999 2,926 2,955 202,700
2026/03/12 3,002 3,005 2,940 2,957 256,600
2026/03/11 3,030 3,063 3,016 3,016 160,400
2026/03/10 3,002 3,020 2,974 2,994 161,400
2026/03/09 2,931 2,976 2,913 2,952 233,300
2026/03/06 3,042 3,083 3,014 3,072 159,900
2026/03/05 3,092 3,120 3,067 3,080 185,600
2026/03/04 3,011 3,061 3,005 3,046 292,900
2026/03/03 3,234 3,234 3,108 3,111 219,500
2026/03/02 3,200 3,270 3,192 3,253 170,500
2026/02/27 3,195 3,267 3,173 3,254 193,400
2026/02/26 3,200 3,221 3,189 3,192 125,400
2026/02/25 3,175 3,209 3,157 3,207 155,500
2026/02/24 3,158 3,197 3,131 3,183 136,300
2026/02/20 3,175 3,198 3,105 3,134 167,700
2026/02/19 3,169 3,184 3,140 3,178 199,700
2026/02/18 3,179 3,204 3,154 3,190 141,900
2026/02/17 3,195 3,216 3,163 3,163 199,400
2026/02/16 3,135 3,211 3,130 3,207 283,200
2026/02/13 3,233 3,272 3,101 3,145 354,100
2026/02/12 3,010 3,054 2,981 3,037 262,400
2026/02/10 2,998 3,010 2,959 2,982 126,700
2026/02/09 2,988 3,004 2,959 2,990 218,500
2026/02/06 2,924 2,940 2,904 2,938 191,500
2026/02/05 2,925 2,942 2,904 2,923 215,400
2026/02/04 2,850 2,883 2,832 2,875 163,100
2026/02/03 2,826 2,863 2,820 2,844 185,900
2026/02/02 2,875 2,885 2,826 2,826 204,000
2026/01/30 2,862 2,862 2,812 2,846 269,400
2026/01/29 2,809 2,838 2,781 2,837 137,500
2026/01/28 2,836 2,860 2,828 2,830 102,100
2026/01/27 2,867 2,873 2,836 2,865 127,200
2026/01/26 2,901 2,926 2,894 2,895 160,100
2026/01/23 2,942 2,950 2,902 2,910 158,300
2026/01/22 2,899 2,940 2,896 2,934 147,700
2026/01/21 2,908 2,914 2,869 2,885 89,000
2026/01/20 2,876 2,916 2,873 2,914 145,600
2026/01/19 2,885 2,890 2,870 2,881 121,600
2026/01/16 2,908 2,911 2,878 2,878 133,300
2026/01/15 2,920 2,930 2,888 2,911 125,200
2026/01/14 2,884 2,923 2,876 2,922 163,600
2026/01/13 2,890 2,903 2,862 2,888 225,100
2026/01/09 2,885 2,890 2,843 2,875 149,400
2026/01/08 2,880 2,897 2,863 2,876 149,000
2026/01/07 2,845 2,914 2,830 2,890 232,200
2026/01/06 2,848 2,875 2,841 2,875 184,600
2026/01/05 2,799 2,843 2,790 2,837 165,500

このページの先頭へ