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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,761 | 1,786 | 1,682 | 1,740 | 1,252,100 | 1,740 |
| 2025-04-03 | 1,902 | 1,918 | 1,852 | 1,878 | 1,287,500 | 1,878 |
| 2025-04-02 | 2,040 | 2,050 | 1,998 | 2,032 | 290,700 | 2,032 |
| 2025-04-01 | 2,118 | 2,132 | 2,037 | 2,040 | 358,300 | 2,040 |
| 2025-03-31 | 2,093 | 2,115 | 2,042 | 2,090 | 545,700 | 2,090 |
| 2025-03-28 | 2,195 | 2,227 | 2,150 | 2,157 | 574,900 | 2,157 |
| 2025-03-27 | 2,165 | 2,215 | 2,151 | 2,215 | 531,700 | 2,215 |
| 2025-03-26 | 2,174 | 2,179 | 2,131 | 2,167 | 576,000 | 2,167 |
| 2025-03-25 | 2,174 | 2,181 | 2,148 | 2,148 | 354,500 | 2,148 |
| 2025-03-24 | 2,174 | 2,185 | 2,156 | 2,163 | 358,600 | 2,163 |
| 2025-03-21 | 2,102 | 2,196 | 2,102 | 2,181 | 780,400 | 2,181 |
| 2025-03-19 | 2,096 | 2,117 | 2,088 | 2,104 | 349,500 | 2,104 |
| 2025-03-18 | 2,067 | 2,122 | 2,059 | 2,119 | 610,700 | 2,119 |
| 2025-03-17 | 2,044 | 2,078 | 2,044 | 2,063 | 462,400 | 2,063 |
| 2025-03-14 | 2,011 | 2,042 | 2,005 | 2,028 | 691,200 | 2,028 |
| 2025-03-13 | 1,960 | 2,006 | 1,953 | 1,992 | 662,600 | 1,992 |
| 2025-03-12 | 1,876 | 1,946 | 1,873 | 1,931 | 587,300 | 1,931 |
| 2025-03-11 | 1,850 | 1,880 | 1,818 | 1,873 | 722,600 | 1,873 |
| 2025-03-10 | 1,955 | 1,960 | 1,918 | 1,920 | 442,400 | 1,920 |
| 2025-03-07 | 1,980 | 1,980 | 1,939 | 1,956 | 393,600 | 1,956 |
| 2025-03-06 | 1,990 | 2,007 | 1,984 | 2,001 | 338,000 | 2,001 |
| 2025-03-05 | 1,947 | 1,984 | 1,947 | 1,980 | 479,500 | 1,980 |
| 2025-03-04 | 1,975 | 1,983 | 1,949 | 1,958 | 228,200 | 1,958 |
| 2025-03-03 | 1,979 | 1,990 | 1,950 | 1,978 | 452,500 | 1,978 |
| 2025-02-28 | 1,978 | 1,992 | 1,966 | 1,968 | 495,900 | 1,968 |
| 2025-02-27 | 1,998 | 2,015 | 1,983 | 1,994 | 311,400 | 1,994 |
| 2025-02-26 | 2,019 | 2,027 | 1,977 | 1,995 | 317,700 | 1,995 |
| 2025-02-25 | 2,028 | 2,041 | 2,010 | 2,017 | 371,600 | 2,017 |
| 2025-02-21 | 2,012 | 2,046 | 2,006 | 2,039 | 373,100 | 2,039 |
| 2025-02-20 | 2,046 | 2,059 | 1,995 | 2,033 | 311,100 | 2,033 |
| 2025-02-19 | 2,106 | 2,136 | 2,037 | 2,045 | 381,100 | 2,045 |
| 2025-02-18 | 2,056 | 2,104 | 2,039 | 2,096 | 518,900 | 2,096 |
| 2025-02-17 | 2,038 | 2,059 | 2,034 | 2,045 | 219,100 | 2,045 |
| 2025-02-14 | 2,038 | 2,051 | 2,030 | 2,035 | 261,300 | 2,035 |
| 2025-02-13 | 2,059 | 2,065 | 2,032 | 2,054 | 519,500 | 2,054 |
| 2025-02-12 | 2,010 | 2,062 | 1,975 | 2,062 | 771,500 | 2,062 |
| 2025-02-10 | 1,997 | 2,000 | 1,968 | 1,978 | 393,500 | 1,978 |
| 2025-02-07 | 1,985 | 2,010 | 1,968 | 2,000 | 361,600 | 2,000 |
| 2025-02-06 | 2,001 | 2,012 | 1,982 | 2,008 | 376,300 | 2,008 |
| 2025-02-05 | 2,018 | 2,037 | 1,990 | 2,007 | 574,900 | 2,007 |
| 2025-02-04 | 2,054 | 2,055 | 2,004 | 2,020 | 616,300 | 2,020 |
| 2025-02-03 | 2,100 | 2,114 | 1,994 | 2,005 | 737,800 | 2,005 |
| 2025-01-31 | 2,135 | 2,150 | 2,104 | 2,140 | 444,900 | 2,140 |
| 2025-01-30 | 2,075 | 2,118 | 2,075 | 2,108 | 421,600 | 2,108 |
| 2025-01-29 | 2,065 | 2,085 | 2,050 | 2,075 | 248,900 | 2,075 |
| 2025-01-28 | 2,028 | 2,077 | 2,028 | 2,050 | 292,600 | 2,050 |
| 2025-01-27 | 2,030 | 2,060 | 2,016 | 2,022 | 337,500 | 2,022 |
| 2025-01-24 | 2,011 | 2,025 | 1,979 | 2,006 | 425,100 | 2,006 |
| 2025-01-23 | 1,985 | 2,005 | 1,967 | 1,995 | 357,200 | 1,995 |
| 2025-01-22 | 2,003 | 2,013 | 1,983 | 1,999 | 495,800 | 1,999 |
| 2025-01-21 | 2,049 | 2,055 | 2,000 | 2,019 | 234,100 | 2,019 |
| 2025-01-20 | 2,042 | 2,053 | 2,023 | 2,031 | 245,500 | 2,031 |
| 2025-01-17 | 1,966 | 2,042 | 1,924 | 2,028 | 561,800 | 2,028 |
| 2025-01-16 | 1,982 | 1,997 | 1,960 | 1,990 | 252,400 | 1,990 |
| 2025-01-15 | 1,964 | 1,993 | 1,952 | 1,966 | 373,100 | 1,966 |
| 2025-01-14 | 1,945 | 1,951 | 1,923 | 1,929 | 275,500 | 1,929 |
| 2025-01-10 | 1,947 | 1,951 | 1,927 | 1,937 | 348,400 | 1,937 |
| 2025-01-09 | 1,980 | 1,980 | 1,947 | 1,954 | 324,500 | 1,954 |
| 2025-01-08 | 1,967 | 2,009 | 1,960 | 1,980 | 594,200 | 1,980 |
| 2025-01-07 | 2,002 | 2,005 | 1,965 | 1,974 | 631,900 | 1,974 |
| 2025-01-06 | 2,024 | 2,026 | 1,985 | 2,002 | 253,600 | 2,002 |
分割・併合履歴 ： なし