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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	957	969	950	963	490,700	963
2022-12-29	961	967	943	958	653,300	958
2022-12-28	979	981	952	966	976,400	966
2022-12-27	950	978	946	976	706,400	976
2022-12-26	959	965	939	948	744,800	948
2022-12-23	936	966	933	961	1,320,600	961
2022-12-22	905	940	900	937	1,468,200	937
2022-12-21	916	943	895	897	1,973,500	897
2022-12-20	873	919	871	893	1,828,200	893
2022-12-19	846	879	844	869	996,200	869
2022-12-16	850	871	844	846	1,018,000	846
2022-12-15	838	852	836	851	311,900	851
2022-12-14	851	857	841	843	459,600	843
2022-12-13	853	854	844	846	368,300	846
2022-12-12	843	849	838	847	481,900	847
2022-12-09	835	842	831	838	629,300	838
2022-12-08	836	836	817	833	958,800	833
2022-12-07	832	852	827	846	720,500	846
2022-12-06	810	831	810	829	610,700	829
2022-12-05	826	826	814	823	708,900	823
2022-12-02	836	839	818	829	1,251,700	829
2022-12-01	873	874	838	841	1,257,100	841
2022-11-30	883	883	870	874	775,000	874
2022-11-29	872	887	862	879	656,200	879
2022-11-28	895	900	871	886	920,800	886
2022-11-25	864	893	855	892	1,099,200	892
2022-11-24	847	864	844	856	953,700	856
2022-11-22	828	840	823	838	713,700	838
2022-11-21	821	828	819	828	389,700	828
2022-11-18	818	835	813	817	829,200	817
2022-11-17	802	815	799	815	391,200	815
2022-11-16	807	807	796	807	424,200	807
2022-11-15	790	813	789	809	619,800	809
2022-11-14	800	813	791	793	859,900	793
2022-11-11	800	815	785	806	1,917,200	806
2022-11-10	746	754	744	751	222,500	751
2022-11-09	747	753	745	749	267,300	749
2022-11-08	744	748	741	745	315,700	745
2022-11-07	751	752	741	742	268,100	742
2022-11-04	745	757	741	741	407,700	741
2022-11-02	746	755	746	752	318,900	752
2022-11-01	756	761	748	752	357,600	752
2022-10-31	758	768	753	758	372,600	758
2022-10-28	755	761	748	748	989,100	748
2022-10-27	782	790	755	756	426,500	756
2022-10-26	781	799	773	789	629,300	789
2022-10-25	782	782	771	779	564,900	779
2022-10-24	781	784	767	772	491,300	772
2022-10-21	765	774	762	769	255,900	769
2022-10-20	770	777	767	771	362,200	771
2022-10-19	771	773	768	771	201,600	771
2022-10-18	768	771	766	767	151,000	767
2022-10-17	766	772	757	761	217,700	761
2022-10-14	769	771	765	766	435,000	766
2022-10-13	747	752	742	749	340,200	749
2022-10-12	760	761	748	751	360,200	751
2022-10-11	760	765	753	756	330,800	756
2022-10-07	758	770	757	761	261,900	761
2022-10-06	766	773	759	768	476,600	768
2022-10-05	765	770	755	756	360,000	756
2022-10-04	743	762	743	758	356,600	758
2022-10-03	752	755	731	733	342,100	733
2022-09-30	749	756	745	750	403,600	750
2022-09-29	747	751	739	750	387,900	750
2022-09-28	741	754	739	752	512,900	752
2022-09-27	750	758	747	749	378,400	749
2022-09-26	750	755	743	748	509,700	748
2022-09-22	772	772	759	763	299,400	763
2022-09-21	764	775	763	772	391,200	772
2022-09-20	764	773	762	773	423,200	773
2022-09-16	742	757	741	757	399,400	757
2022-09-15	745	745	739	743	321,100	743
2022-09-14	740	746	740	741	287,500	741
2022-09-13	744	753	743	748	249,000	748
2022-09-12	749	749	740	744	241,600	744
2022-09-09	749	749	740	746	585,200	746
2022-09-08	730	741	729	740	572,600	740
2022-09-07	729	731	719	723	592,100	723
2022-09-06	727	731	726	729	277,000	729
2022-09-05	736	737	725	725	490,900	725
2022-09-02	740	740	725	736	724,400	736
2022-09-01	739	741	731	734	418,700	734
2022-08-31	741	746	738	740	570,600	740
2022-08-30	757	757	747	750	272,500	750
2022-08-29	750	757	747	755	392,700	755
2022-08-26	759	765	757	762	292,900	762
2022-08-25	747	756	743	756	361,000	756
2022-08-24	740	746	738	743	197,100	743
2022-08-23	746	746	737	738	172,800	738
2022-08-22	738	744	738	742	130,600	742
2022-08-19	748	748	740	742	209,700	742
2022-08-18	742	745	738	741	173,800	741
2022-08-17	745	750	742	745	245,700	745
2022-08-16	736	739	735	738	163,600	738
2022-08-15	740	741	736	738	152,600	738
2022-08-12	740	747	737	742	456,500	742
2022-08-10	733	735	727	731	185,000	731
2022-08-09	740	740	723	726	526,000	726
2022-08-08	728	741	728	741	169,900	741
2022-08-05	726	733	726	733	189,700	733
2022-08-04	739	739	729	730	282,000	730
2022-08-03	739	740	734	737	234,800	737
2022-08-02	749	750	738	744	643,900	744
2022-08-01	749	755	747	755	259,000	755
2022-07-29	741	747	739	740	262,900	740
2022-07-28	755	756	741	748	298,700	748
2022-07-27	747	755	747	752	184,500	752
2022-07-26	749	756	749	751	408,800	751
2022-07-25	739	748	739	743	179,500	743
2022-07-22	740	745	737	739	231,300	739
2022-07-21	736	748	734	746	373,700	746
2022-07-20	747	751	742	748	387,000	748
2022-07-19	735	736	730	732	274,400	732
2022-07-15	735	735	718	722	472,400	722
2022-07-14	734	735	728	735	344,300	735
2022-07-13	740	745	736	740	186,500	740
2022-07-12	742	746	732	732	395,400	732
2022-07-11	736	757	732	757	528,700	757
2022-07-08	728	734	721	727	491,200	727
2022-07-07	729	734	719	727	418,900	727
2022-07-06	745	751	715	718	1,169,800	718
2022-07-05	754	759	747	758	388,400	758
2022-07-04	757	761	751	760	206,900	760
2022-07-01	759	761	750	752	343,000	752
2022-06-30	745	752	739	750	526,200	750
2022-06-29	750	761	748	752	731,100	752
2022-06-28	753	756	748	756	320,800	756
2022-06-27	754	757	739	746	272,100	746
2022-06-24	743	747	739	741	251,500	741
2022-06-23	746	755	744	748	215,800	748
2022-06-22	761	761	750	751	238,200	751
2022-06-21	754	760	753	755	269,300	755
2022-06-20	753	761	741	743	179,000	743
2022-06-17	755	758	746	750	301,400	750
2022-06-16	753	768	753	763	177,100	763
2022-06-15	762	766	756	756	171,900	756
2022-06-14	760	765	758	762	283,500	762
2022-06-13	759	772	759	768	147,600	768
2022-06-10	769	777	766	771	337,400	771
2022-06-09	772	781	767	777	258,000	777
2022-06-08	780	783	772	772	212,900	772
2022-06-07	772	786	772	780	250,900	780
2022-06-06	765	771	765	768	242,900	768
2022-06-03	773	773	765	769	158,600	769
2022-06-02	777	778	766	769	319,300	769
2022-06-01	765	785	765	784	314,600	784
2022-05-31	761	765	754	754	405,200	754
2022-05-30	752	764	750	755	766,100	755
2022-05-27	750	762	749	757	550,600	757
2022-05-26	736	749	736	745	422,800	745
2022-05-25	734	742	732	736	401,300	736
2022-05-24	740	743	729	730	401,600	730
2022-05-23	736	743	735	738	398,700	738
2022-05-20	731	736	723	730	360,300	730
2022-05-19	725	735	721	734	384,000	734
2022-05-18	741	741	733	738	322,900	738
2022-05-17	736	739	727	727	405,900	727
2022-05-16	755	758	731	736	523,800	736
2022-05-13	743	758	732	758	480,600	758
2022-05-12	768	772	747	747	323,200	747
2022-05-11	774	776	760	760	379,000	760
2022-05-10	789	789	777	783	383,900	783
2022-05-09	795	797	788	790	304,700	790
2022-05-06	788	798	784	796	366,000	796
2022-05-02	768	789	768	782	424,900	782
2022-04-28	750	786	749	783	680,700	783
2022-04-27	770	772	746	749	1,614,800	749
2022-04-26	779	784	771	776	421,200	776
2022-04-25	786	788	773	776	387,400	776
2022-04-22	800	805	794	801	406,800	801
2022-04-21	800	810	799	805	720,600	805
2022-04-20	785	795	777	792	578,600	792
2022-04-19	776	781	770	777	317,400	777
2022-04-18	752	766	750	763	265,100	763
2022-04-15	758	765	756	761	188,200	761
2022-04-14	747	762	745	762	366,900	762
2022-04-13	741	748	735	747	349,100	747
2022-04-12	748	751	739	741	320,400	741
2022-04-11	737	744	729	741	546,200	741
2022-04-08	726	728	713	722	826,700	722
2022-04-07	735	735	726	733	354,200	733
2022-04-06	752	758	742	744	365,100	744
2022-04-05	766	769	751	752	415,400	752
2022-04-04	751	769	750	766	234,200	766
2022-04-01	746	759	742	755	331,500	755
2022-03-31	758	766	752	757	487,400	757
2022-03-30	777	782	758	768	411,300	768
2022-03-29	791	800	785	797	655,800	797
2022-03-28	808	812	798	800	276,000	800
2022-03-25	806	809	797	801	249,300	801
2022-03-24	808	814	800	803	413,100	803
2022-03-23	821	824	816	823	275,100	823
2022-03-22	808	816	806	815	354,700	815
2022-03-18	800	805	791	795	779,000	795
2022-03-17	802	811	793	802	435,800	802
2022-03-16	783	794	778	792	474,300	792
2022-03-15	785	797	782	791	361,800	791
2022-03-14	785	786	770	775	395,800	775
2022-03-11	763	773	757	772	551,200	772
2022-03-10	755	769	753	764	547,500	764
2022-03-09	734	749	731	741	339,900	741
2022-03-08	755	757	724	731	625,600	731
2022-03-07	765	775	752	770	556,000	770
2022-03-04	789	792	777	778	493,200	778
2022-03-03	801	802	790	793	386,900	793
2022-03-02	795	810	786	786	502,600	786
2022-03-01	821	824	810	810	328,900	810
2022-02-28	805	826	805	825	522,700	825
2022-02-25	815	823	791	797	495,400	797
2022-02-24	830	833	818	826	452,800	826
2022-02-22	829	834	826	834	332,300	834
2022-02-21	839	847	830	843	371,800	843
2022-02-18	861	864	842	842	450,100	842
2022-02-17	874	880	861	869	440,700	869
2022-02-16	850	878	849	874	483,900	874
2022-02-15	861	869	845	846	626,800	846
2022-02-14	853	876	853	869	465,100	869
2022-02-10	865	871	858	863	710,500	863
2022-02-09	852	871	846	859	814,600	859
2022-02-08	848	861	832	849	631,300	849
2022-02-07	837	859	835	854	776,500	854
2022-02-04	838	843	834	840	585,400	840
2022-02-03	819	832	819	830	389,900	830
2022-02-02	813	827	809	824	561,200	824
2022-02-01	810	814	800	805	491,200	805
2022-01-31	800	814	795	810	443,300	810
2022-01-28	799	808	797	807	449,900	807
2022-01-27	794	801	779	787	554,800	787
2022-01-26	802	806	786	789	420,900	789
2022-01-25	791	799	781	796	393,400	796
2022-01-24	777	800	774	798	444,100	798
2022-01-21	770	779	760	777	558,400	777
2022-01-20	779	787	759	770	1,213,200	770
2022-01-19	784	799	775	785	859,200	785
2022-01-18	819	827	795	798	628,600	798
2022-01-17	801	815	796	806	318,000	806
2022-01-14	804	809	789	798	495,700	798
2022-01-13	815	816	802	809	539,700	809
2022-01-12	810	820	807	811	463,700	811
2022-01-11	787	812	782	810	655,900	810
2022-01-07	772	792	770	784	616,100	784
2022-01-06	765	772	757	766	299,500	766
2022-01-05	766	769	760	765	373,700	765
2022-01-04	744	755	741	751	414,200	751

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2022年度]

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 [2022年度]