7189 (株)西日本フィナンシャルホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,976 | 1,983 | 1,947 | 1,983 | 249,600 | 1,983 |
| 2024-05-01 | 1,980 | 1,996 | 1,946 | 1,981 | 226,800 | 1,981 |
| 2024-04-30 | 1,977 | 2,006 | 1,971 | 1,997 | 407,200 | 1,997 |
| 2024-04-26 | 1,957 | 1,986 | 1,945 | 1,977 | 535,200 | 1,977 |
| 2024-04-25 | 1,956 | 1,964 | 1,922 | 1,940 | 417,000 | 1,940 |
| 2024-04-24 | 1,972 | 1,987 | 1,942 | 1,963 | 621,500 | 1,963 |
| 2024-04-23 | 1,951 | 2,003 | 1,932 | 1,977 | 953,000 | 1,977 |
| 2024-04-22 | 1,923 | 1,942 | 1,891 | 1,939 | 605,100 | 1,939 |
| 2024-04-19 | 1,930 | 1,941 | 1,883 | 1,885 | 808,900 | 1,885 |
| 2024-04-18 | 1,850 | 1,930 | 1,839 | 1,926 | 1,040,500 | 1,926 |
| 2024-04-17 | 1,812 | 1,832 | 1,759 | 1,819 | 722,300 | 1,819 |
| 2024-04-16 | 1,861 | 1,880 | 1,811 | 1,811 | 645,000 | 1,811 |
| 2024-04-15 | 1,831 | 1,866 | 1,825 | 1,861 | 341,700 | 1,861 |
| 2024-04-12 | 1,837 | 1,873 | 1,825 | 1,860 | 508,300 | 1,860 |
| 2024-04-11 | 1,776 | 1,839 | 1,775 | 1,839 | 715,600 | 1,839 |
| 2024-04-10 | 1,785 | 1,814 | 1,782 | 1,794 | 389,200 | 1,794 |
| 2024-04-09 | 1,810 | 1,815 | 1,785 | 1,796 | 428,600 | 1,796 |
| 2024-04-08 | 1,800 | 1,814 | 1,789 | 1,803 | 307,000 | 1,803 |
| 2024-04-05 | 1,790 | 1,800 | 1,773 | 1,790 | 390,800 | 1,790 |
| 2024-04-04 | 1,853 | 1,872 | 1,816 | 1,823 | 527,500 | 1,823 |
| 2024-04-03 | 1,780 | 1,871 | 1,757 | 1,837 | 570,100 | 1,837 |
| 2024-04-02 | 1,830 | 1,842 | 1,774 | 1,791 | 593,400 | 1,791 |
| 2024-04-01 | 1,916 | 1,916 | 1,830 | 1,830 | 365,400 | 1,830 |
| 2024-03-29 | 1,910 | 1,925 | 1,883 | 1,916 | 295,200 | 1,916 |
| 2024-03-28 | 1,931 | 1,940 | 1,882 | 1,889 | 439,000 | 1,889 |
| 2024-03-27 | 1,937 | 1,979 | 1,926 | 1,962 | 531,700 | 1,962 |
| 2024-03-26 | 1,950 | 1,955 | 1,912 | 1,934 | 437,000 | 1,934 |
| 2024-03-25 | 1,964 | 1,970 | 1,932 | 1,932 | 430,300 | 1,932 |
| 2024-03-22 | 1,980 | 1,993 | 1,945 | 1,983 | 435,100 | 1,983 |
| 2024-03-21 | 1,934 | 1,987 | 1,925 | 1,970 | 653,900 | 1,970 |
| 2024-03-19 | 1,926 | 1,949 | 1,877 | 1,901 | 865,300 | 1,901 |
| 2024-03-18 | 1,936 | 1,936 | 1,880 | 1,917 | 458,500 | 1,917 |
| 2024-03-15 | 1,893 | 1,940 | 1,880 | 1,896 | 745,800 | 1,896 |
| 2024-03-14 | 1,924 | 1,935 | 1,877 | 1,888 | 358,400 | 1,888 |
| 2024-03-13 | 1,972 | 1,994 | 1,904 | 1,912 | 555,700 | 1,912 |
| 2024-03-12 | 1,933 | 1,943 | 1,895 | 1,932 | 554,000 | 1,932 |
| 2024-03-11 | 2,025 | 2,036 | 1,941 | 1,964 | 851,900 | 1,964 |
| 2024-03-08 | 2,035 | 2,080 | 2,001 | 2,035 | 1,059,700 | 2,035 |
| 2024-03-07 | 2,000 | 2,031 | 1,980 | 2,009 | 772,400 | 2,009 |
| 2024-03-06 | 1,903 | 1,999 | 1,890 | 1,969 | 1,185,800 | 1,969 |
| 2024-03-05 | 1,900 | 1,910 | 1,876 | 1,902 | 342,200 | 1,902 |
| 2024-03-04 | 1,934 | 1,938 | 1,877 | 1,896 | 555,900 | 1,896 |
| 2024-03-01 | 1,890 | 1,938 | 1,880 | 1,934 | 664,500 | 1,934 |
| 2024-02-29 | 1,830 | 1,897 | 1,809 | 1,891 | 944,800 | 1,891 |
| 2024-02-28 | 1,751 | 1,852 | 1,751 | 1,826 | 1,135,600 | 1,826 |
| 2024-02-27 | 1,675 | 1,762 | 1,652 | 1,733 | 941,100 | 1,733 |
| 2024-02-26 | 1,650 | 1,681 | 1,635 | 1,675 | 540,000 | 1,675 |
| 2024-02-22 | 1,648 | 1,672 | 1,641 | 1,650 | 484,600 | 1,650 |
| 2024-02-21 | 1,626 | 1,634 | 1,601 | 1,626 | 433,900 | 1,626 |
| 2024-02-20 | 1,620 | 1,645 | 1,604 | 1,623 | 507,500 | 1,623 |
| 2024-02-19 | 1,583 | 1,623 | 1,575 | 1,623 | 529,200 | 1,623 |
| 2024-02-16 | 1,582 | 1,594 | 1,567 | 1,583 | 414,200 | 1,583 |
| 2024-02-15 | 1,608 | 1,619 | 1,557 | 1,568 | 445,200 | 1,568 |
| 2024-02-14 | 1,621 | 1,622 | 1,591 | 1,604 | 374,400 | 1,604 |
| 2024-02-13 | 1,567 | 1,627 | 1,500 | 1,623 | 889,900 | 1,623 |
| 2024-02-09 | 1,671 | 1,671 | 1,618 | 1,644 | 582,700 | 1,644 |
| 2024-02-08 | 1,705 | 1,713 | 1,674 | 1,689 | 400,000 | 1,689 |
| 2024-02-07 | 1,680 | 1,715 | 1,680 | 1,708 | 211,000 | 1,708 |
| 2024-02-06 | 1,725 | 1,725 | 1,689 | 1,697 | 347,800 | 1,697 |
| 2024-02-05 | 1,713 | 1,745 | 1,698 | 1,725 | 490,000 | 1,725 |
| 2024-02-02 | 1,712 | 1,712 | 1,666 | 1,698 | 328,200 | 1,698 |
| 2024-02-01 | 1,703 | 1,729 | 1,690 | 1,720 | 482,900 | 1,720 |
| 2024-01-31 | 1,674 | 1,714 | 1,658 | 1,711 | 407,600 | 1,711 |
| 2024-01-30 | 1,688 | 1,689 | 1,668 | 1,669 | 208,300 | 1,669 |
| 2024-01-29 | 1,676 | 1,709 | 1,667 | 1,689 | 312,500 | 1,689 |
| 2024-01-26 | 1,689 | 1,709 | 1,671 | 1,671 | 343,100 | 1,671 |
| 2024-01-25 | 1,709 | 1,746 | 1,704 | 1,714 | 468,500 | 1,714 |
| 2024-01-24 | 1,625 | 1,707 | 1,622 | 1,706 | 687,400 | 1,706 |
| 2024-01-23 | 1,643 | 1,659 | 1,623 | 1,628 | 367,100 | 1,628 |
| 2024-01-22 | 1,640 | 1,653 | 1,638 | 1,647 | 319,600 | 1,647 |
| 2024-01-19 | 1,638 | 1,642 | 1,624 | 1,633 | 421,800 | 1,633 |
| 2024-01-18 | 1,633 | 1,644 | 1,617 | 1,639 | 235,700 | 1,639 |
| 2024-01-17 | 1,622 | 1,653 | 1,622 | 1,632 | 388,800 | 1,632 |
| 2024-01-16 | 1,659 | 1,659 | 1,616 | 1,622 | 345,100 | 1,622 |
| 2024-01-15 | 1,623 | 1,674 | 1,623 | 1,659 | 293,600 | 1,659 |
| 2024-01-12 | 1,640 | 1,655 | 1,620 | 1,620 | 425,600 | 1,620 |
| 2024-01-11 | 1,669 | 1,681 | 1,636 | 1,639 | 652,800 | 1,639 |
| 2024-01-10 | 1,635 | 1,661 | 1,623 | 1,632 | 323,600 | 1,632 |
| 2024-01-09 | 1,659 | 1,673 | 1,632 | 1,646 | 422,700 | 1,646 |
| 2024-01-05 | 1,622 | 1,665 | 1,610 | 1,656 | 500,900 | 1,656 |
| 2024-01-04 | 1,613 | 1,621 | 1,588 | 1,613 | 323,500 | 1,613 |
分割・併合履歴 ： なし
