9024 (株)西武ホールディングス 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
2022-12-011,3761,3951,3671,3711,182,2001,371
2022-11-301,3741,3991,3731,3801,713,2001,380
2022-11-291,3501,3741,3391,3731,251,9001,373
2022-11-281,3461,3551,3311,345748,7001,345
2022-11-251,3231,3361,3181,330645,8001,330
2022-11-241,3311,3381,3211,322889,2001,322
2022-11-221,3271,3431,3231,3321,011,1001,332
2022-11-211,3161,3311,3051,313724,9001,313
2022-11-181,3181,3271,3011,312934,5001,312
2022-11-171,2741,3221,2731,3141,562,6001,314
2022-11-161,2861,2861,2511,2671,297,9001,267
2022-11-151,3051,3071,2831,290935,9001,290
2022-11-141,2921,3321,2911,3051,707,6001,305
2022-11-111,3151,3361,2451,2852,988,0001,285
2022-11-101,2811,3031,2811,2901,275,4001,290
2022-11-091,3141,3181,2801,2851,474,9001,285
2022-11-081,3251,3311,3151,316848,5001,316
2022-11-071,3301,3331,3161,321828,8001,321
2022-11-041,3221,3341,3031,3311,472,1001,331
2022-11-021,3281,3351,3141,3151,221,8001,315
2022-11-011,3311,3381,3191,333875,6001,333
2022-10-311,3211,3321,3081,3321,515,0001,332
2022-10-281,3121,3291,3101,3184,023,7001,318
2022-10-271,3261,3351,3121,3161,465,4001,316
2022-10-261,3411,3451,3121,3132,120,5001,313
2022-10-251,3501,3591,3181,3411,850,6001,341
2022-10-241,4021,4021,3451,3502,309,6001,350
2022-10-211,4551,4581,3991,4002,254,8001,400
2022-10-201,4741,4781,4521,465951,6001,465
2022-10-191,4681,4771,4561,470839,6001,470
2022-10-181,4571,4881,4521,4721,732,0001,472
2022-10-171,4451,4641,4351,4471,189,7001,447
2022-10-141,4381,4471,4211,4341,350,9001,434
2022-10-131,4381,4381,4131,4211,451,5001,421
2022-10-121,4271,4461,4141,4452,528,1001,445
2022-10-111,4211,4721,4141,4332,667,7001,433
2022-10-071,3901,4351,3891,4181,987,1001,418
2022-10-061,4031,4201,3951,4021,741,2001,402
2022-10-051,4431,4491,4001,4021,794,1001,402
2022-10-041,4291,4501,4061,4352,094,0001,435
2022-10-031,4391,4451,3901,4211,580,7001,421
2022-09-301,4701,4761,4321,4462,472,4001,446
2022-09-291,4981,5131,4641,5032,446,3001,503
2022-09-281,5221,5271,4481,4844,521,8001,484
2022-09-271,5141,5251,4781,5193,011,5001,519
2022-09-261,5391,5521,5101,5122,351,9001,512
2022-09-221,5051,5481,4891,5442,307,6001,544
2022-09-211,5441,5481,5081,5121,709,4001,512
2022-09-201,5481,5561,5231,5521,629,7001,552
2022-09-161,5571,5731,5401,5472,326,9001,547
2022-09-151,5151,5801,5131,5612,655,9001,561
2022-09-141,4811,5151,4801,5052,038,0001,505
2022-09-131,4401,5071,4401,5043,686,3001,504
2022-09-121,3841,4391,3761,4393,174,5001,439
2022-09-091,3301,3461,3231,3421,372,3001,342
2022-09-081,3321,3551,3301,3401,280,9001,340
2022-09-071,3201,3311,2921,3151,395,0001,315
2022-09-061,3741,3741,3301,3331,429,9001,333
2022-09-051,4021,4041,3701,3701,574,2001,370
2022-09-021,4101,4141,3981,4061,000,1001,406
2022-09-011,4071,4181,4051,4111,081,3001,411
2022-08-311,3841,4241,3841,4151,579,3001,415
2022-08-301,3761,4101,3731,401803,0001,401
2022-08-291,3671,3831,3671,372738,1001,372
2022-08-261,3991,4001,3881,391507,9001,391
2022-08-251,3891,4041,3751,400604,8001,400
2022-08-241,4171,4181,3831,390814,5001,390
2022-08-231,3801,4171,3791,4121,057,5001,412
2022-08-221,3841,3881,3731,385626,9001,385
2022-08-191,3951,3991,3841,394551,8001,394
2022-08-181,4131,4181,3861,394691,5001,394
2022-08-171,4011,4131,3981,410877,3001,410
2022-08-161,3991,3991,3801,391751,5001,391
2022-08-151,4131,4211,3961,400793,1001,400
2022-08-121,4031,4171,3811,4091,219,8001,409
2022-08-101,3941,3991,3841,396607,1001,396
2022-08-091,3831,4011,3791,391862,8001,391
2022-08-081,3701,3851,3651,382856,0001,382
2022-08-051,3971,4081,3521,3752,154,8001,375
2022-08-041,4001,4121,3761,3781,395,3001,378
2022-08-031,4051,4361,3861,3971,435,6001,397
2022-08-021,3971,4051,3881,3991,570,3001,399
2022-08-011,3521,4101,3481,4032,134,5001,403
2022-07-291,3351,3441,3191,3411,115,5001,341
2022-07-281,3231,3351,3121,3321,067,2001,332
2022-07-271,3061,3281,3051,321756,8001,321
2022-07-261,3131,3311,3001,308931,0001,308
2022-07-251,2691,3131,2691,3081,033,6001,308
2022-07-221,2751,2761,2511,2691,002,8001,269
2022-07-211,2801,2891,2711,284750,0001,284
2022-07-201,2741,2881,2601,2881,111,3001,288
2022-07-191,2621,2671,2501,253907,7001,253
2022-07-151,2441,2581,2271,2531,326,9001,253
2022-07-141,2701,2801,2441,2481,767,3001,248
2022-07-131,2941,3101,2731,2761,908,9001,276
2022-07-121,3181,3191,2951,2962,074,2001,296
2022-07-111,2971,3341,2881,3223,248,1001,322
2022-07-081,3011,3061,2811,2862,103,7001,286
2022-07-071,3151,3171,2561,2882,756,6001,288
2022-07-061,3611,3681,2971,3063,445,1001,306
2022-07-051,3991,4011,3611,3751,584,6001,375
2022-07-041,4201,4371,3931,3981,237,7001,398
2022-07-011,4301,4341,3931,4001,650,4001,400
2022-06-301,4161,4361,4161,4281,407,5001,428
2022-06-291,4161,4421,4121,4162,121,4001,416
2022-06-281,3831,4211,3831,4202,020,8001,420
2022-06-271,4121,4121,3511,3732,677,3001,373
2022-06-241,4201,4201,3781,4132,126,8001,413
2022-06-231,4221,4441,4201,4241,388,2001,424
2022-06-221,4221,4261,4131,4141,423,3001,414
2022-06-211,4081,4291,4021,4211,300,4001,421
2022-06-201,4091,4141,3841,398906,9001,398
2022-06-171,3801,4071,3651,3991,299,8001,399
2022-06-161,3901,4211,3851,3921,277,9001,392
2022-06-151,4061,4201,3801,3801,097,2001,380
2022-06-141,3981,4191,3951,4041,388,5001,404
2022-06-131,3921,4211,3921,416884,5001,416
2022-06-101,4011,4231,3951,405669,2001,405
2022-06-091,4151,4271,4111,411724,5001,411
2022-06-081,4061,4471,4021,4151,096,6001,415
2022-06-071,4201,4211,3991,399767,0001,399
2022-06-061,3541,4171,3531,4141,738,9001,414
2022-06-031,3851,3851,3461,3591,048,0001,359
2022-06-021,3841,3911,3721,383757,7001,383
2022-06-011,3571,3891,3531,388995,9001,388
2022-05-311,3611,3751,3461,3461,017,9001,346
2022-05-301,3901,3911,3601,3601,085,2001,360
2022-05-271,4001,4001,3761,385829,5001,385
2022-05-261,3761,4121,3731,3791,168,5001,379
2022-05-251,3621,3721,3501,368702,7001,368
2022-05-241,3911,3921,3621,376687,5001,376
2022-05-231,3951,4051,3821,392702,7001,392
2022-05-201,4001,4001,3831,387692,8001,387
2022-05-191,3551,3941,3531,391774,4001,391
2022-05-181,3951,4221,3841,3961,414,8001,396
2022-05-171,4001,4061,3821,3921,254,7001,392
2022-05-161,4051,4161,3811,3951,581,3001,395
2022-05-131,3531,4141,3261,3863,624,2001,386
2022-05-121,2941,3001,2771,293673,9001,293
2022-05-111,2821,3021,2801,293762,7001,293
2022-05-101,3081,3101,2711,2871,181,2001,287
2022-05-091,3401,3421,3121,321919,5001,321
2022-05-061,3161,3551,3151,3542,665,8001,354
2022-05-021,2881,3161,2791,3081,088,9001,308
2022-04-281,3121,3121,2841,2961,027,9001,296
2022-04-271,2821,3121,2801,305871,4001,305
2022-04-261,2871,3151,2841,309673,4001,309
2022-04-251,2841,2941,2751,290521,8001,290
2022-04-221,3001,3121,2931,306519,2001,306
2022-04-211,3271,3381,3131,315907,9001,315
2022-04-201,3381,3381,3211,328998,4001,328
2022-04-191,3361,3371,3241,329928,5001,329
2022-04-181,3171,3271,3061,3221,149,1001,322
2022-04-151,3071,3211,3001,314973,2001,314
2022-04-141,2691,3051,2601,3031,435,5001,303
2022-04-131,2601,2611,2411,257953,8001,257
2022-04-121,2571,2661,2381,247758,6001,247
2022-04-111,2371,2581,2371,257746,7001,257
2022-04-081,2561,2581,2291,246864,9001,246
2022-04-071,2481,2591,2261,2461,028,7001,246
2022-04-061,2561,2741,2461,267852,5001,267
2022-04-051,2431,2671,2431,260929,3001,260
2022-04-041,2551,2601,2321,251874,5001,251
2022-04-011,2481,2691,2361,2641,049,0001,264
2022-03-311,2651,2931,2551,2721,433,7001,272
2022-03-301,2811,3031,2741,2892,016,8001,289
2022-03-291,3321,3321,2771,2793,362,5001,279
2022-03-281,3251,3331,3051,3261,958,5001,326
2022-03-251,3291,3351,3031,3221,713,9001,322
2022-03-241,3001,3281,3001,3251,213,7001,325
2022-03-231,2931,3241,2931,3221,380,2001,322
2022-03-221,2971,2991,2721,2851,526,8001,285
2022-03-181,2921,3051,2831,2881,961,1001,288
2022-03-171,3211,3331,2641,3032,574,9001,303
2022-03-161,2891,3071,2801,3001,145,6001,300
2022-03-151,2841,3001,2781,2831,073,6001,283
2022-03-141,2401,2861,2381,2751,466,5001,275
2022-03-111,1941,2221,1941,218977,7001,218
2022-03-101,1981,2091,1861,208991,5001,208
2022-03-091,1741,1911,1581,162825,5001,162
2022-03-081,1551,1911,1531,1661,256,1001,166
2022-03-071,1811,1901,1671,1771,180,9001,177
2022-03-041,2081,2081,1851,193907,0001,193
2022-03-031,1931,2281,1861,218934,0001,218
2022-03-021,1781,1871,1581,177947,6001,177
2022-03-011,2081,2131,1971,202920,2001,202
2022-02-281,1991,2101,1821,1991,159,3001,199
2022-02-251,1561,1911,1561,1861,279,9001,186
2022-02-241,1991,2101,1411,1511,605,8001,151
2022-02-221,2011,2201,2001,213825,8001,213
2022-02-211,2411,2421,2231,233829,4001,233
2022-02-181,2761,2901,2561,2621,032,5001,262
2022-02-171,2741,3241,2681,2962,084,6001,296
2022-02-161,2551,2771,2421,2751,631,6001,275
2022-02-151,2461,2631,2291,2341,474,6001,234
2022-02-141,2151,2501,2151,2402,184,2001,240
2022-02-101,2151,2331,1951,2201,628,1001,220
2022-02-091,2411,2431,1861,1982,165,8001,198
2022-02-081,1951,2311,1941,2251,733,1001,225
2022-02-071,1721,2021,1691,1861,951,5001,186
2022-02-041,1221,2031,1101,1911,991,8001,191
2022-02-031,1291,1421,1121,122922,1001,122
2022-02-021,1271,1451,1191,1401,155,1001,140
2022-02-011,1271,1351,1061,1241,026,4001,124
2022-01-311,1221,1231,1091,115676,8001,115
2022-01-281,1161,1431,1081,1241,095,4001,124
2022-01-271,1201,1281,0861,1041,021,4001,104
2022-01-261,1361,1401,1031,114864,3001,114
2022-01-251,1241,1361,1021,1361,366,6001,136
2022-01-241,1401,1561,1111,1221,386,1001,122
2022-01-211,0961,1571,0901,1522,552,3001,152
2022-01-201,0541,1041,0531,0991,411,2001,099
2022-01-191,0661,0881,0651,0701,022,9001,070
2022-01-181,0701,0931,0691,0841,351,6001,084
2022-01-171,0481,0651,0471,064612,7001,064
2022-01-141,0551,0571,0411,0491,178,3001,049
2022-01-131,0841,0841,0651,065611,1001,065
2022-01-121,0801,0971,0791,0921,033,7001,092
2022-01-111,0651,0691,0421,0671,291,1001,067
2022-01-071,0541,0621,0481,0561,421,7001,056
2022-01-061,0671,0711,0511,0541,867,9001,054
2022-01-051,0771,0821,0641,0791,089,5001,079
2022-01-041,0961,0991,0621,0711,341,5001,071

分割・併合履歴 : なし