9021 西日本旅客鉄道(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3,018 | 3,040 | 3,012 | 3,016 | 1,747,100 | 3,016 |
| 2024-04-23 | 3,054 | 3,062 | 3,035 | 3,054 | 1,317,900 | 3,054 |
| 2024-04-22 | 3,011 | 3,057 | 2,994.5 | 3,053 | 1,809,600 | 3,053 |
| 2024-04-19 | 3,018 | 3,022 | 2,947.5 | 2,961 | 2,237,900 | 2,961 |
| 2024-04-18 | 2,994 | 3,038 | 2,991 | 3,018 | 2,480,000 | 3,018 |
| 2024-04-17 | 3,075 | 3,075 | 2,971 | 2,971 | 3,227,900 | 2,971 |
| 2024-04-16 | 3,096 | 3,103 | 3,069 | 3,077 | 1,768,000 | 3,077 |
| 2024-04-15 | 3,070 | 3,115 | 3,053 | 3,115 | 1,400,400 | 3,115 |
| 2024-04-12 | 3,057 | 3,108 | 3,050 | 3,089 | 1,525,900 | 3,089 |
| 2024-04-11 | 3,041 | 3,069 | 3,018 | 3,058 | 1,750,400 | 3,058 |
| 2024-04-10 | 3,055 | 3,067 | 3,051 | 3,061 | 1,370,900 | 3,061 |
| 2024-04-09 | 3,079 | 3,098 | 3,063 | 3,078 | 1,319,900 | 3,078 |
| 2024-04-08 | 3,067 | 3,086 | 3,055 | 3,085 | 1,174,000 | 3,085 |
| 2024-04-05 | 3,042 | 3,071 | 3,026 | 3,063 | 1,457,900 | 3,063 |
| 2024-04-04 | 3,055 | 3,081 | 3,045 | 3,050 | 1,757,700 | 3,050 |
| 2024-04-03 | 3,060 | 3,077 | 3,037 | 3,055 | 1,934,800 | 3,055 |
| 2024-04-02 | 3,120 | 3,120 | 3,043 | 3,049 | 2,138,300 | 3,049 |
| 2024-04-01 | 3,143 | 3,159 | 3,093 | 3,102 | 1,708,800 | 3,102 |
| 2024-03-29 | 3,150 | 3,179 | 3,128 | 3,137 | 2,029,800 | 3,137 |
| 2024-03-28 | 3,239 | 3,240 | 3,150 | 3,150 | 2,501,800 | 3,150 |
| 2024-03-27 | 6,495 | 6,562 | 6,482 | 6,520 | 2,209,800 | 3,260 |
| 2024-03-26 | 6,550 | 6,550 | 6,444 | 6,486 | 1,245,400 | 3,243 |
| 2024-03-25 | 6,600 | 6,654 | 6,551 | 6,559 | 1,388,200 | 3,279.50 |
| 2024-03-22 | 6,539 | 6,582 | 6,517 | 6,555 | 1,022,300 | 3,277.50 |
| 2024-03-21 | 6,504 | 6,545 | 6,471 | 6,513 | 1,336,800 | 3,256.50 |
| 2024-03-19 | 6,400 | 6,534 | 6,384 | 6,533 | 1,329,600 | 3,266.50 |
| 2024-03-18 | 6,410 | 6,420 | 6,363 | 6,390 | 1,055,100 | 3,195 |
| 2024-03-15 | 6,345 | 6,394 | 6,317 | 6,376 | 695,400 | 3,188 |
| 2024-03-14 | 6,263 | 6,348 | 6,235 | 6,348 | 939,700 | 3,174 |
| 2024-03-13 | 6,224 | 6,318 | 6,200 | 6,271 | 1,195,700 | 3,135.50 |
| 2024-03-12 | 6,197 | 6,207 | 6,107 | 6,187 | 1,155,900 | 3,093.50 |
| 2024-03-11 | 6,216 | 6,262 | 6,147 | 6,190 | 1,117,600 | 3,095 |
| 2024-03-08 | 6,231 | 6,250 | 6,156 | 6,217 | 1,286,600 | 3,108.50 |
| 2024-03-07 | 6,195 | 6,275 | 6,195 | 6,275 | 1,444,800 | 3,137.50 |
| 2024-03-06 | 6,185 | 6,234 | 6,175 | 6,175 | 1,121,600 | 3,087.50 |
| 2024-03-05 | 6,166 | 6,232 | 6,136 | 6,213 | 892,400 | 3,106.50 |
| 2024-03-04 | 6,219 | 6,236 | 6,171 | 6,189 | 944,500 | 3,094.50 |
| 2024-03-01 | 6,230 | 6,259 | 6,205 | 6,252 | 755,900 | 3,126 |
| 2024-02-29 | 6,220 | 6,251 | 6,145 | 6,231 | 1,595,900 | 3,115.50 |
| 2024-02-28 | 6,165 | 6,207 | 6,137 | 6,185 | 884,000 | 3,092.50 |
| 2024-02-27 | 6,250 | 6,260 | 6,141 | 6,176 | 1,460,900 | 3,088 |
| 2024-02-26 | 6,217 | 6,294 | 6,204 | 6,262 | 1,038,400 | 3,131 |
| 2024-02-22 | 6,211 | 6,257 | 6,190 | 6,209 | 965,600 | 3,104.50 |
| 2024-02-21 | 6,236 | 6,253 | 6,185 | 6,210 | 788,900 | 3,105 |
| 2024-02-20 | 6,300 | 6,306 | 6,184 | 6,215 | 997,300 | 3,107.50 |
| 2024-02-19 | 6,218 | 6,283 | 6,195 | 6,283 | 588,600 | 3,141.50 |
| 2024-02-16 | 6,127 | 6,220 | 6,123 | 6,181 | 1,153,700 | 3,090.50 |
| 2024-02-15 | 6,170 | 6,177 | 6,112 | 6,146 | 922,800 | 3,073 |
| 2024-02-14 | 6,291 | 6,308 | 6,175 | 6,185 | 1,041,300 | 3,092.50 |
| 2024-02-13 | 6,310 | 6,323 | 6,256 | 6,306 | 907,000 | 3,153 |
| 2024-02-09 | 6,345 | 6,346 | 6,273 | 6,290 | 823,200 | 3,145 |
| 2024-02-08 | 6,360 | 6,365 | 6,268 | 6,331 | 1,242,700 | 3,165.50 |
| 2024-02-07 | 6,313 | 6,434 | 6,264 | 6,415 | 2,017,600 | 3,207.50 |
| 2024-02-06 | 6,402 | 6,452 | 6,340 | 6,346 | 1,363,300 | 3,173 |
| 2024-02-05 | 6,470 | 6,472 | 6,336 | 6,400 | 1,238,900 | 3,200 |
| 2024-02-02 | 6,372 | 6,496 | 6,328 | 6,472 | 1,751,700 | 3,236 |
| 2024-02-01 | 6,300 | 6,465 | 6,282 | 6,316 | 3,189,200 | 3,158 |
| 2024-01-31 | 6,069 | 6,150 | 6,054 | 6,150 | 1,172,800 | 3,075 |
| 2024-01-30 | 6,127 | 6,158 | 6,092 | 6,092 | 744,300 | 3,046 |
| 2024-01-29 | 6,062 | 6,118 | 6,058 | 6,118 | 818,400 | 3,059 |
| 2024-01-26 | 6,091 | 6,092 | 6,030 | 6,032 | 661,400 | 3,016 |
| 2024-01-25 | 6,050 | 6,094 | 6,027 | 6,081 | 694,700 | 3,040.50 |
| 2024-01-24 | 6,085 | 6,120 | 6,038 | 6,055 | 738,000 | 3,027.50 |
| 2024-01-23 | 6,159 | 6,161 | 6,092 | 6,108 | 921,400 | 3,054 |
| 2024-01-22 | 6,059 | 6,161 | 6,029 | 6,161 | 776,700 | 3,080.50 |
| 2024-01-19 | 6,110 | 6,127 | 6,026 | 6,059 | 1,041,100 | 3,029.50 |
| 2024-01-18 | 6,203 | 6,204 | 6,073 | 6,073 | 943,500 | 3,036.50 |
| 2024-01-17 | 6,229 | 6,287 | 6,202 | 6,218 | 1,166,700 | 3,109 |
| 2024-01-16 | 6,200 | 6,234 | 6,159 | 6,182 | 1,130,900 | 3,091 |
| 2024-01-15 | 6,178 | 6,199 | 6,132 | 6,169 | 1,161,100 | 3,084.50 |
| 2024-01-12 | 6,121 | 6,177 | 6,080 | 6,136 | 986,500 | 3,068 |
| 2024-01-11 | 6,115 | 6,120 | 6,058 | 6,109 | 1,366,800 | 3,054.50 |
| 2024-01-10 | 6,046 | 6,098 | 6,017 | 6,080 | 1,084,600 | 3,040 |
| 2024-01-09 | 6,043 | 6,074 | 5,997 | 6,043 | 1,079,800 | 3,021.50 |
| 2024-01-05 | 5,943 | 6,053 | 5,941 | 6,048 | 1,148,600 | 3,024 |
| 2024-01-04 | 5,855 | 5,948 | 5,798 | 5,943 | 880,800 | 2,971.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株
