9021 西日本旅客鉄道(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 3,285 | 3,293 | 3,258 | 3,264 | 812,000 | 3,264 |
| 2025-07-11 | 3,275 | 3,300 | 3,274 | 3,289 | 1,160,800 | 3,289 |
| 2025-07-10 | 3,275 | 3,285 | 3,246 | 3,272 | 1,683,200 | 3,272 |
| 2025-07-09 | 3,275 | 3,279 | 3,258 | 3,265 | 910,500 | 3,265 |
| 2025-07-08 | 3,258 | 3,282 | 3,236 | 3,265 | 1,242,300 | 3,265 |
| 2025-07-07 | 3,242 | 3,261 | 3,235 | 3,261 | 794,900 | 3,261 |
| 2025-07-04 | 3,252 | 3,271 | 3,227 | 3,235 | 927,400 | 3,235 |
| 2025-07-03 | 3,287 | 3,288 | 3,252 | 3,272 | 1,434,100 | 3,272 |
| 2025-07-02 | 3,325 | 3,369 | 3,292 | 3,295 | 2,084,900 | 3,295 |
| 2025-07-01 | 3,300 | 3,315 | 3,283 | 3,299 | 1,535,100 | 3,299 |
| 2025-06-30 | 3,260 | 3,308 | 3,255 | 3,302 | 1,936,600 | 3,302 |
| 2025-06-27 | 3,234 | 3,265 | 3,231 | 3,254 | 1,525,400 | 3,254 |
| 2025-06-26 | 3,230 | 3,260 | 3,220 | 3,238 | 1,378,800 | 3,238 |
| 2025-06-25 | 3,198 | 3,219 | 3,190 | 3,206 | 1,137,500 | 3,206 |
| 2025-06-24 | 3,222 | 3,225 | 3,188 | 3,207 | 860,900 | 3,207 |
| 2025-06-23 | 3,232 | 3,241 | 3,185 | 3,197 | 995,100 | 3,197 |
| 2025-06-20 | 3,247 | 3,256 | 3,221 | 3,222 | 2,025,600 | 3,222 |
| 2025-06-19 | 3,263 | 3,275 | 3,245 | 3,262 | 1,111,900 | 3,262 |
| 2025-06-18 | 3,221 | 3,263 | 3,220 | 3,248 | 1,778,000 | 3,248 |
| 2025-06-17 | 3,220 | 3,243 | 3,220 | 3,238 | 1,607,500 | 3,238 |
| 2025-06-16 | 3,200 | 3,243 | 3,199 | 3,211 | 1,597,600 | 3,211 |
| 2025-06-13 | 3,149 | 3,190 | 3,139 | 3,171 | 1,643,100 | 3,171 |
| 2025-06-12 | 3,153 | 3,159 | 3,140 | 3,149 | 974,700 | 3,149 |
| 2025-06-11 | 3,172 | 3,180 | 3,155 | 3,156 | 1,199,600 | 3,156 |
| 2025-06-10 | 3,180 | 3,194 | 3,173 | 3,182 | 1,331,100 | 3,182 |
| 2025-06-09 | 3,160 | 3,188 | 3,158 | 3,173 | 1,351,200 | 3,173 |
| 2025-06-06 | 3,140 | 3,160 | 3,137 | 3,154 | 1,203,600 | 3,154 |
| 2025-06-05 | 3,117 | 3,139 | 3,112 | 3,116 | 1,412,000 | 3,116 |
| 2025-06-04 | 3,100 | 3,123 | 3,100 | 3,109 | 1,208,800 | 3,109 |
| 2025-06-03 | 3,105 | 3,118 | 3,088 | 3,107 | 1,282,000 | 3,107 |
| 2025-06-02 | 3,119 | 3,142 | 3,091 | 3,105 | 1,304,700 | 3,105 |
| 2025-05-30 | 3,101 | 3,150 | 3,101 | 3,119 | 6,821,100 | 3,119 |
| 2025-05-29 | 3,138 | 3,148 | 3,113 | 3,128 | 1,548,900 | 3,128 |
| 2025-05-28 | 3,124 | 3,150 | 3,122 | 3,129 | 1,901,400 | 3,129 |
| 2025-05-27 | 3,135 | 3,152 | 3,117 | 3,121 | 1,423,400 | 3,121 |
| 2025-05-26 | 3,090 | 3,129 | 3,089 | 3,124 | 1,610,700 | 3,124 |
| 2025-05-23 | 3,081 | 3,107 | 3,077 | 3,089 | 1,396,000 | 3,089 |
| 2025-05-22 | 3,083 | 3,110 | 3,065 | 3,079 | 1,914,000 | 3,079 |
| 2025-05-21 | 3,124 | 3,141 | 3,094 | 3,096 | 1,649,300 | 3,096 |
| 2025-05-20 | 3,169 | 3,171 | 3,104 | 3,111 | 2,286,400 | 3,111 |
| 2025-05-19 | 3,175 | 3,200 | 3,163 | 3,171 | 1,319,400 | 3,171 |
| 2025-05-16 | 3,168 | 3,187 | 3,137 | 3,167 | 1,380,900 | 3,167 |
| 2025-05-15 | 3,138 | 3,184 | 3,138 | 3,167 | 1,671,000 | 3,167 |
| 2025-05-14 | 3,133 | 3,164 | 3,131 | 3,147 | 1,672,800 | 3,147 |
| 2025-05-13 | 3,140 | 3,180 | 3,133 | 3,152 | 1,911,100 | 3,152 |
| 2025-05-12 | 3,148 | 3,164 | 3,133 | 3,140 | 1,477,800 | 3,140 |
| 2025-05-09 | 3,170 | 3,204 | 3,136 | 3,148 | 2,213,800 | 3,148 |
| 2025-05-08 | 3,190 | 3,210 | 3,128 | 3,153 | 2,359,900 | 3,153 |
| 2025-05-07 | 3,227 | 3,318 | 3,174 | 3,191 | 7,584,600 | 3,191 |
| 2025-05-02 | 3,086 | 3,116 | 3,071 | 3,087 | 1,950,300 | 3,087 |
| 2025-05-01 | 3,017 | 3,082 | 3,002 | 3,066 | 1,723,000 | 3,066 |
| 2025-04-30 | 3,018 | 3,029 | 2,980 | 2,996 | 1,938,700 | 2,996 |
| 2025-04-28 | 2,995 | 3,026 | 2,989.5 | 3,021 | 962,500 | 3,021 |
| 2025-04-25 | 2,994 | 3,016 | 2,969 | 3,006 | 1,429,200 | 3,006 |
| 2025-04-24 | 3,093 | 3,121 | 3,003 | 3,003 | 2,059,600 | 3,003 |
| 2025-04-23 | 3,120 | 3,139 | 3,100 | 3,128 | 1,481,100 | 3,128 |
| 2025-04-22 | 3,106 | 3,135 | 3,099 | 3,130 | 1,554,700 | 3,130 |
| 2025-04-21 | 3,057 | 3,092 | 3,051 | 3,090 | 1,044,200 | 3,090 |
| 2025-04-18 | 3,050 | 3,056 | 3,033 | 3,056 | 912,000 | 3,056 |
| 2025-04-17 | 3,030 | 3,052 | 3,016 | 3,039 | 1,308,300 | 3,039 |
| 2025-04-16 | 2,980 | 3,014 | 2,957 | 3,012 | 1,552,900 | 3,012 |
| 2025-04-15 | 3,041 | 3,052 | 2,968 | 2,984 | 1,577,500 | 2,984 |
| 2025-04-14 | 3,039 | 3,052 | 3,012 | 3,040 | 1,696,300 | 3,040 |
| 2025-04-11 | 2,982.5 | 3,022 | 2,972.5 | 3,019 | 1,816,300 | 3,019 |
| 2025-04-10 | 2,991 | 3,033 | 2,920.5 | 3,033 | 2,842,100 | 3,033 |
| 2025-04-09 | 2,866 | 2,937 | 2,831.5 | 2,905 | 2,561,800 | 2,905 |
| 2025-04-08 | 2,848 | 2,870.5 | 2,802 | 2,853.5 | 2,653,400 | 2,853.50 |
| 2025-04-07 | 2,775 | 2,911 | 2,771 | 2,820 | 3,993,900 | 2,820 |
| 2025-04-04 | 2,877 | 2,991.5 | 2,875 | 2,963.5 | 3,576,600 | 2,963.50 |
| 2025-04-03 | 2,838 | 2,903 | 2,823.5 | 2,893.5 | 1,797,700 | 2,893.50 |
| 2025-04-02 | 2,936 | 2,939 | 2,869.5 | 2,879 | 1,428,500 | 2,879 |
| 2025-04-01 | 2,957 | 2,960 | 2,915 | 2,920.5 | 1,218,000 | 2,920.50 |
| 2025-03-31 | 2,975 | 2,983.5 | 2,899 | 2,916.5 | 2,034,600 | 2,916.50 |
| 2025-03-28 | 3,014 | 3,020 | 2,977.5 | 3,009 | 4,142,700 | 3,009 |
| 2025-03-27 | 3,025 | 3,073 | 3,023 | 3,061 | 5,663,000 | 3,061 |
| 2025-03-26 | 3,020 | 3,046 | 3,013 | 3,035 | 2,622,700 | 3,035 |
| 2025-03-25 | 3,018 | 3,030 | 3,009 | 3,017 | 1,650,600 | 3,017 |
| 2025-03-24 | 3,033 | 3,034 | 3,002 | 3,026 | 1,978,500 | 3,026 |
| 2025-03-21 | 3,054 | 3,068 | 3,037 | 3,037 | 3,182,400 | 3,037 |
| 2025-03-19 | 3,063 | 3,086 | 3,056 | 3,071 | 1,376,500 | 3,071 |
| 2025-03-18 | 3,050 | 3,077 | 3,043 | 3,065 | 1,512,700 | 3,065 |
| 2025-03-17 | 3,029 | 3,042 | 3,018 | 3,032 | 1,803,600 | 3,032 |
| 2025-03-14 | 3,010 | 3,030 | 3,005 | 3,014 | 1,742,100 | 3,014 |
| 2025-03-13 | 3,010 | 3,049 | 3,000 | 3,043 | 1,270,900 | 3,043 |
| 2025-03-12 | 3,003 | 3,038 | 2,998 | 3,029 | 1,361,200 | 3,029 |
| 2025-03-11 | 3,017 | 3,060 | 3,016 | 3,053 | 1,629,500 | 3,053 |
| 2025-03-10 | 3,058 | 3,064 | 3,038 | 3,044 | 1,396,800 | 3,044 |
| 2025-03-07 | 3,014 | 3,089 | 3,013 | 3,054 | 3,443,500 | 3,054 |
| 2025-03-06 | 2,949.5 | 2,964 | 2,932 | 2,964 | 1,766,100 | 2,964 |
| 2025-03-05 | 2,972 | 3,003 | 2,949 | 2,949.5 | 2,017,000 | 2,949.50 |
| 2025-03-04 | 3,025 | 3,035 | 2,967 | 2,969 | 2,549,000 | 2,969 |
| 2025-03-03 | 2,998.5 | 3,038 | 2,971 | 3,038 | 1,868,300 | 3,038 |
| 2025-02-28 | 3,006 | 3,006 | 2,948 | 2,978 | 3,944,000 | 2,978 |
| 2025-02-27 | 2,981 | 3,020 | 2,970 | 3,011 | 2,343,200 | 3,011 |
| 2025-02-26 | 2,968 | 2,989 | 2,931.5 | 2,988.5 | 1,964,500 | 2,988.50 |
| 2025-02-25 | 2,965 | 2,981.5 | 2,954.5 | 2,972 | 1,475,400 | 2,972 |
| 2025-02-21 | 2,948.5 | 2,988.5 | 2,944.5 | 2,957.5 | 2,335,900 | 2,957.50 |
| 2025-02-20 | 2,880 | 2,942 | 2,880 | 2,932.5 | 2,261,700 | 2,932.50 |
| 2025-02-19 | 2,893 | 2,899 | 2,863.5 | 2,878.5 | 1,191,100 | 2,878.50 |
| 2025-02-18 | 2,870 | 2,911 | 2,859.5 | 2,886 | 1,825,000 | 2,886 |
| 2025-02-17 | 2,865 | 2,865 | 2,840.5 | 2,849.5 | 774,600 | 2,849.50 |
| 2025-02-14 | 2,859.5 | 2,859.5 | 2,831 | 2,840.5 | 1,037,500 | 2,840.50 |
| 2025-02-13 | 2,840 | 2,853.5 | 2,819.5 | 2,853.5 | 1,239,100 | 2,853.50 |
| 2025-02-12 | 2,780.5 | 2,807.5 | 2,775.5 | 2,807.5 | 1,796,700 | 2,807.50 |
| 2025-02-10 | 2,765 | 2,786.5 | 2,760.5 | 2,784.5 | 1,184,700 | 2,784.50 |
| 2025-02-07 | 2,760 | 2,760 | 2,736.5 | 2,753 | 987,300 | 2,753 |
| 2025-02-06 | 2,764.5 | 2,792.5 | 2,733.5 | 2,742 | 2,292,100 | 2,742 |
| 2025-02-05 | 2,796 | 2,801 | 2,738 | 2,744.5 | 2,050,900 | 2,744.50 |
| 2025-02-04 | 2,800 | 2,806.5 | 2,759.5 | 2,786.5 | 2,145,900 | 2,786.50 |
| 2025-02-03 | 2,780 | 2,788 | 2,744 | 2,777 | 2,929,000 | 2,777 |
| 2025-01-31 | 2,872.5 | 2,878 | 2,843.5 | 2,863 | 1,798,100 | 2,863 |
| 2025-01-30 | 2,842 | 2,897.5 | 2,842 | 2,882 | 1,790,600 | 2,882 |
| 2025-01-29 | 2,827.5 | 2,870.5 | 2,821.5 | 2,870.5 | 1,474,700 | 2,870.50 |
| 2025-01-28 | 2,806 | 2,873 | 2,803 | 2,838.5 | 2,237,400 | 2,838.50 |
| 2025-01-27 | 2,751 | 2,792.5 | 2,750 | 2,787 | 1,347,200 | 2,787 |
| 2025-01-24 | 2,738.5 | 2,760 | 2,726 | 2,735 | 1,431,600 | 2,735 |
| 2025-01-23 | 2,723 | 2,731.5 | 2,710 | 2,725 | 1,652,500 | 2,725 |
| 2025-01-22 | 2,709.5 | 2,722 | 2,700.5 | 2,713.5 | 1,244,600 | 2,713.50 |
| 2025-01-21 | 2,713 | 2,722 | 2,691.5 | 2,711.5 | 1,067,900 | 2,711.50 |
| 2025-01-20 | 2,700 | 2,715 | 2,697 | 2,704 | 1,013,600 | 2,704 |
| 2025-01-17 | 2,710 | 2,717 | 2,689.5 | 2,702.5 | 1,344,500 | 2,702.50 |
| 2025-01-16 | 2,720 | 2,728 | 2,699.5 | 2,705 | 1,127,100 | 2,705 |
| 2025-01-15 | 2,713.5 | 2,721.5 | 2,703 | 2,707 | 1,344,900 | 2,707 |
| 2025-01-14 | 2,710 | 2,715.5 | 2,659.5 | 2,676.5 | 1,887,700 | 2,676.50 |
| 2025-01-10 | 2,734 | 2,744 | 2,716 | 2,716 | 1,052,000 | 2,716 |
| 2025-01-09 | 2,764.5 | 2,764.5 | 2,718.5 | 2,722.5 | 1,107,800 | 2,722.50 |
| 2025-01-08 | 2,774.5 | 2,782.5 | 2,758 | 2,758 | 1,360,900 | 2,758 |
| 2025-01-07 | 2,765 | 2,793.5 | 2,753 | 2,775 | 824,800 | 2,775 |
| 2025-01-06 | 2,800 | 2,809.5 | 2,764 | 2,768 | 1,239,600 | 2,768 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株