9024 (株)西武ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3,525 | 3,560 | 3,436 | 3,444 | 1,017,000 | 3,444 |
| 2025-05-12 | 3,556 | 3,561 | 3,500 | 3,523 | 627,300 | 3,523 |
| 2025-05-09 | 3,557 | 3,588 | 3,517 | 3,525 | 513,100 | 3,525 |
| 2025-05-08 | 3,547 | 3,557 | 3,480 | 3,545 | 595,500 | 3,545 |
| 2025-05-07 | 3,513 | 3,579 | 3,501 | 3,547 | 723,700 | 3,547 |
| 2025-05-02 | 3,511 | 3,531 | 3,476 | 3,487 | 608,300 | 3,487 |
| 2025-05-01 | 3,486 | 3,518 | 3,435 | 3,514 | 541,000 | 3,514 |
| 2025-04-30 | 3,518 | 3,524 | 3,430 | 3,451 | 710,400 | 3,451 |
| 2025-04-28 | 3,460 | 3,539 | 3,456 | 3,461 | 687,100 | 3,461 |
| 2025-04-25 | 3,385 | 3,459 | 3,344 | 3,443 | 601,000 | 3,443 |
| 2025-04-24 | 3,495 | 3,512 | 3,385 | 3,393 | 772,000 | 3,393 |
| 2025-04-23 | 3,500 | 3,535 | 3,482 | 3,531 | 704,500 | 3,531 |
| 2025-04-22 | 3,585 | 3,625 | 3,465 | 3,490 | 1,023,000 | 3,490 |
| 2025-04-21 | 3,515 | 3,591 | 3,501 | 3,565 | 784,400 | 3,565 |
| 2025-04-18 | 3,398 | 3,510 | 3,382 | 3,495 | 691,100 | 3,495 |
| 2025-04-17 | 3,353 | 3,407 | 3,330 | 3,398 | 502,800 | 3,398 |
| 2025-04-16 | 3,319 | 3,359 | 3,267 | 3,352 | 601,300 | 3,352 |
| 2025-04-15 | 3,366 | 3,379 | 3,284 | 3,319 | 640,500 | 3,319 |
| 2025-04-14 | 3,319 | 3,367 | 3,312 | 3,324 | 761,200 | 3,324 |
| 2025-04-11 | 3,180 | 3,299 | 3,152 | 3,290 | 881,600 | 3,290 |
| 2025-04-10 | 3,200 | 3,297 | 3,168 | 3,290 | 965,200 | 3,290 |
| 2025-04-09 | 3,020 | 3,064 | 2,991.5 | 3,026 | 1,021,100 | 3,026 |
| 2025-04-08 | 3,021 | 3,130 | 3,021 | 3,080 | 1,014,900 | 3,080 |
| 2025-04-07 | 3,030 | 3,094 | 2,961.5 | 2,971 | 1,385,900 | 2,971 |
| 2025-04-04 | 3,183 | 3,279 | 3,109 | 3,170 | 1,263,500 | 3,170 |
| 2025-04-03 | 3,090 | 3,217 | 3,087 | 3,186 | 1,267,400 | 3,186 |
| 2025-04-02 | 3,281 | 3,281 | 3,173 | 3,204 | 952,000 | 3,204 |
| 2025-04-01 | 3,325 | 3,369 | 3,277 | 3,282 | 749,200 | 3,282 |
| 2025-03-31 | 3,451 | 3,460 | 3,302 | 3,302 | 1,025,600 | 3,302 |
| 2025-03-28 | 3,579 | 3,579 | 3,469 | 3,500 | 1,212,400 | 3,500 |
| 2025-03-27 | 3,512 | 3,610 | 3,511 | 3,610 | 2,158,100 | 3,610 |
| 2025-03-26 | 3,622 | 3,630 | 3,501 | 3,512 | 1,298,000 | 3,512 |
| 2025-03-25 | 3,631 | 3,631 | 3,532 | 3,596 | 1,180,200 | 3,596 |
| 2025-03-24 | 3,654 | 3,685 | 3,598 | 3,652 | 839,700 | 3,652 |
| 2025-03-21 | 3,639 | 3,719 | 3,592 | 3,653 | 2,299,600 | 3,653 |
| 2025-03-19 | 3,670 | 3,714 | 3,648 | 3,650 | 992,400 | 3,650 |
| 2025-03-18 | 3,605 | 3,709 | 3,600 | 3,683 | 1,179,500 | 3,683 |
| 2025-03-17 | 3,669 | 3,698 | 3,582 | 3,596 | 1,176,500 | 3,596 |
| 2025-03-14 | 3,567 | 3,748 | 3,567 | 3,676 | 1,807,200 | 3,676 |
| 2025-03-13 | 3,481 | 3,557 | 3,444 | 3,536 | 925,600 | 3,536 |
| 2025-03-12 | 3,475 | 3,529 | 3,467 | 3,494 | 848,100 | 3,494 |
| 2025-03-11 | 3,500 | 3,565 | 3,407 | 3,475 | 1,378,500 | 3,475 |
| 2025-03-10 | 3,312 | 3,476 | 3,311 | 3,436 | 1,367,400 | 3,436 |
| 2025-03-07 | 3,300 | 3,392 | 3,300 | 3,335 | 796,500 | 3,335 |
| 2025-03-06 | 3,329 | 3,343 | 3,293 | 3,339 | 640,500 | 3,339 |
| 2025-03-05 | 3,285 | 3,370 | 3,265 | 3,312 | 873,300 | 3,312 |
| 2025-03-04 | 3,246 | 3,285 | 3,204 | 3,285 | 884,900 | 3,285 |
| 2025-03-03 | 3,200 | 3,273 | 3,186 | 3,247 | 965,400 | 3,247 |
| 2025-02-28 | 3,205 | 3,229 | 3,128 | 3,158 | 955,700 | 3,158 |
| 2025-02-27 | 3,115 | 3,238 | 3,109 | 3,205 | 1,321,300 | 3,205 |
| 2025-02-26 | 3,055 | 3,076 | 3,012 | 3,065 | 930,100 | 3,065 |
| 2025-02-25 | 3,032 | 3,074 | 3,032 | 3,055 | 749,300 | 3,055 |
| 2025-02-21 | 3,098 | 3,129 | 3,032 | 3,059 | 746,900 | 3,059 |
| 2025-02-20 | 3,125 | 3,143 | 3,082 | 3,098 | 935,200 | 3,098 |
| 2025-02-19 | 3,252 | 3,256 | 3,111 | 3,168 | 1,236,000 | 3,168 |
| 2025-02-18 | 3,207 | 3,267 | 3,201 | 3,252 | 515,500 | 3,252 |
| 2025-02-17 | 3,172 | 3,267 | 3,162 | 3,207 | 653,000 | 3,207 |
| 2025-02-14 | 3,283 | 3,283 | 3,147 | 3,192 | 1,288,600 | 3,192 |
| 2025-02-13 | 3,246 | 3,310 | 3,234 | 3,283 | 916,100 | 3,283 |
| 2025-02-12 | 3,247 | 3,271 | 3,200 | 3,224 | 790,300 | 3,224 |
| 2025-02-10 | 3,231 | 3,302 | 3,225 | 3,245 | 740,300 | 3,245 |
| 2025-02-07 | 3,233 | 3,262 | 3,193 | 3,206 | 644,900 | 3,206 |
| 2025-02-06 | 3,233 | 3,286 | 3,204 | 3,204 | 758,700 | 3,204 |
| 2025-02-05 | 3,305 | 3,340 | 3,231 | 3,233 | 734,800 | 3,233 |
| 2025-02-04 | 3,320 | 3,371 | 3,304 | 3,304 | 900,400 | 3,304 |
| 2025-02-03 | 3,329 | 3,373 | 3,299 | 3,313 | 857,000 | 3,313 |
| 2025-01-31 | 3,378 | 3,393 | 3,343 | 3,356 | 655,300 | 3,356 |
| 2025-01-30 | 3,386 | 3,397 | 3,337 | 3,380 | 790,700 | 3,380 |
| 2025-01-29 | 3,356 | 3,444 | 3,327 | 3,407 | 1,142,500 | 3,407 |
| 2025-01-28 | 3,235 | 3,370 | 3,235 | 3,352 | 1,162,300 | 3,352 |
| 2025-01-27 | 3,100 | 3,245 | 3,099 | 3,235 | 2,422,500 | 3,235 |
| 2025-01-24 | 3,074 | 3,184 | 3,051 | 3,079 | 2,391,500 | 3,079 |
| 2025-01-23 | 3,086 | 3,138 | 3,071 | 3,071 | 1,139,900 | 3,071 |
| 2025-01-22 | 3,120 | 3,148 | 3,081 | 3,086 | 988,600 | 3,086 |
| 2025-01-21 | 3,155 | 3,201 | 3,116 | 3,118 | 1,102,900 | 3,118 |
| 2025-01-20 | 3,200 | 3,221 | 3,164 | 3,164 | 865,800 | 3,164 |
| 2025-01-17 | 3,250 | 3,264 | 3,166 | 3,226 | 756,600 | 3,226 |
| 2025-01-16 | 3,250 | 3,296 | 3,208 | 3,241 | 958,600 | 3,241 |
| 2025-01-15 | 3,201 | 3,255 | 3,196 | 3,241 | 679,400 | 3,241 |
| 2025-01-14 | 3,225 | 3,265 | 3,135 | 3,201 | 976,500 | 3,201 |
| 2025-01-10 | 3,268 | 3,321 | 3,233 | 3,233 | 1,081,900 | 3,233 |
| 2025-01-09 | 3,407 | 3,440 | 3,217 | 3,230 | 1,205,500 | 3,230 |
| 2025-01-08 | 3,369 | 3,413 | 3,337 | 3,390 | 900,300 | 3,390 |
| 2025-01-07 | 3,298 | 3,375 | 3,297 | 3,357 | 986,100 | 3,357 |
| 2025-01-06 | 3,200 | 3,331 | 3,190 | 3,278 | 1,217,600 | 3,278 |
分割・併合履歴 ： なし