9024 (株)西武ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,469.5 | 2,489 | 2,443 | 2,480 | 1,453,400 | 2,480 |
| 2024-04-25 | 2,535 | 2,539.5 | 2,472.5 | 2,477.5 | 951,700 | 2,477.50 |
| 2024-04-24 | 2,535 | 2,537.5 | 2,510.5 | 2,532 | 889,200 | 2,532 |
| 2024-04-23 | 2,530 | 2,548 | 2,525.5 | 2,535 | 721,300 | 2,535 |
| 2024-04-22 | 2,506 | 2,563.5 | 2,498.5 | 2,541.5 | 1,737,000 | 2,541.50 |
| 2024-04-19 | 2,500 | 2,514 | 2,442.5 | 2,480 | 2,061,600 | 2,480 |
| 2024-04-18 | 2,530 | 2,549.5 | 2,504 | 2,512.5 | 993,100 | 2,512.50 |
| 2024-04-17 | 2,501.5 | 2,556 | 2,470.5 | 2,505.5 | 1,205,100 | 2,505.50 |
| 2024-04-16 | 2,547 | 2,560.5 | 2,493.5 | 2,520 | 1,399,000 | 2,520 |
| 2024-04-15 | 2,559.5 | 2,605.5 | 2,551 | 2,571.5 | 1,225,600 | 2,571.50 |
| 2024-04-12 | 2,530 | 2,564.5 | 2,516 | 2,554 | 1,099,800 | 2,554 |
| 2024-04-11 | 2,492 | 2,537.5 | 2,480.5 | 2,523 | 954,900 | 2,523 |
| 2024-04-10 | 2,506 | 2,548.5 | 2,494 | 2,515 | 876,900 | 2,515 |
| 2024-04-09 | 2,503 | 2,525 | 2,469.5 | 2,497 | 1,067,100 | 2,497 |
| 2024-04-08 | 2,481 | 2,535 | 2,450 | 2,482.5 | 1,589,500 | 2,482.50 |
| 2024-04-05 | 2,390 | 2,493 | 2,378.5 | 2,481 | 1,501,400 | 2,481 |
| 2024-04-04 | 2,396 | 2,420 | 2,376.5 | 2,399.5 | 851,000 | 2,399.50 |
| 2024-04-03 | 2,375 | 2,403 | 2,363.5 | 2,380 | 908,300 | 2,380 |
| 2024-04-02 | 2,397 | 2,411 | 2,350.5 | 2,374 | 1,023,000 | 2,374 |
| 2024-04-01 | 2,433 | 2,438 | 2,373 | 2,373 | 1,053,700 | 2,373 |
| 2024-03-29 | 2,385.5 | 2,437 | 2,370 | 2,422.5 | 1,096,400 | 2,422.50 |
| 2024-03-28 | 2,400 | 2,417 | 2,343.5 | 2,363 | 2,116,600 | 2,363 |
| 2024-03-27 | 2,387 | 2,441 | 2,382 | 2,407.5 | 3,321,300 | 2,407.50 |
| 2024-03-26 | 2,373 | 2,421 | 2,353.5 | 2,382.5 | 2,016,200 | 2,382.50 |
| 2024-03-25 | 2,312.5 | 2,404 | 2,303 | 2,396 | 2,605,200 | 2,396 |
| 2024-03-22 | 2,267 | 2,301.5 | 2,265 | 2,284.5 | 920,700 | 2,284.50 |
| 2024-03-21 | 2,303.5 | 2,315 | 2,243 | 2,272 | 1,311,400 | 2,272 |
| 2024-03-19 | 2,223 | 2,302 | 2,217.5 | 2,292 | 1,157,700 | 2,292 |
| 2024-03-18 | 2,194 | 2,232.5 | 2,190.5 | 2,224 | 1,539,800 | 2,224 |
| 2024-03-15 | 2,141 | 2,179.5 | 2,141 | 2,169 | 1,074,900 | 2,169 |
| 2024-03-14 | 2,170 | 2,170 | 2,122 | 2,160 | 957,300 | 2,160 |
| 2024-03-13 | 2,159.5 | 2,169.5 | 2,127 | 2,145.5 | 634,500 | 2,145.50 |
| 2024-03-12 | 2,158 | 2,159 | 2,114 | 2,153 | 1,022,300 | 2,153 |
| 2024-03-11 | 2,162.5 | 2,190.5 | 2,135.5 | 2,167 | 1,083,400 | 2,167 |
| 2024-03-08 | 2,168.5 | 2,195 | 2,143 | 2,183 | 1,003,200 | 2,183 |
| 2024-03-07 | 2,177.5 | 2,207.5 | 2,169.5 | 2,188 | 1,062,400 | 2,188 |
| 2024-03-06 | 2,151 | 2,183 | 2,141 | 2,151 | 719,300 | 2,151 |
| 2024-03-05 | 2,165 | 2,180.5 | 2,146 | 2,164 | 956,200 | 2,164 |
| 2024-03-04 | 2,146.5 | 2,158.5 | 2,123.5 | 2,142.5 | 1,091,300 | 2,142.50 |
| 2024-03-01 | 2,160 | 2,192.5 | 2,142 | 2,169.5 | 705,900 | 2,169.50 |
| 2024-02-29 | 2,150 | 2,170 | 2,119 | 2,164 | 1,421,200 | 2,164 |
| 2024-02-28 | 2,148.5 | 2,180 | 2,139.5 | 2,151.5 | 1,070,600 | 2,151.50 |
| 2024-02-27 | 2,170 | 2,179.5 | 2,110 | 2,120 | 1,206,400 | 2,120 |
| 2024-02-26 | 2,173 | 2,192 | 2,166 | 2,170 | 841,100 | 2,170 |
| 2024-02-22 | 2,151 | 2,182.5 | 2,145.5 | 2,160.5 | 738,200 | 2,160.50 |
| 2024-02-21 | 2,165.5 | 2,176 | 2,152.5 | 2,162 | 647,400 | 2,162 |
| 2024-02-20 | 2,170 | 2,190 | 2,131.5 | 2,161.5 | 959,100 | 2,161.50 |
| 2024-02-19 | 2,132 | 2,173 | 2,126 | 2,169.5 | 600,300 | 2,169.50 |
| 2024-02-16 | 2,141 | 2,157 | 2,126 | 2,143 | 626,400 | 2,143 |
| 2024-02-15 | 2,139.5 | 2,139.5 | 2,099.5 | 2,130 | 1,009,900 | 2,130 |
| 2024-02-14 | 2,172 | 2,181.5 | 2,102 | 2,140 | 880,600 | 2,140 |
| 2024-02-13 | 2,135 | 2,192.5 | 2,107 | 2,175 | 1,030,100 | 2,175 |
| 2024-02-09 | 2,163 | 2,205.5 | 2,110.5 | 2,129 | 1,683,700 | 2,129 |
| 2024-02-08 | 2,128.5 | 2,142 | 2,100.5 | 2,133 | 1,075,900 | 2,133 |
| 2024-02-07 | 2,121 | 2,128 | 2,089 | 2,120 | 1,085,000 | 2,120 |
| 2024-02-06 | 2,124 | 2,157 | 2,115.5 | 2,123 | 1,125,500 | 2,123 |
| 2024-02-05 | 2,135.5 | 2,145 | 2,109 | 2,128.5 | 1,193,300 | 2,128.50 |
| 2024-02-02 | 2,090 | 2,142 | 2,080 | 2,121 | 1,175,600 | 2,121 |
| 2024-02-01 | 2,100 | 2,119 | 2,078 | 2,080.5 | 889,500 | 2,080.50 |
| 2024-01-31 | 2,067 | 2,093 | 2,057 | 2,091 | 586,400 | 2,091 |
| 2024-01-30 | 2,085 | 2,094.5 | 2,072.5 | 2,073 | 702,200 | 2,073 |
| 2024-01-29 | 2,055 | 2,087 | 2,050.5 | 2,079 | 571,600 | 2,079 |
| 2024-01-26 | 2,075 | 2,075 | 2,047.5 | 2,050 | 710,000 | 2,050 |
| 2024-01-25 | 2,050 | 2,083.5 | 2,046.5 | 2,075 | 795,900 | 2,075 |
| 2024-01-24 | 2,036 | 2,051.5 | 2,015 | 2,050 | 997,000 | 2,050 |
| 2024-01-23 | 2,099.5 | 2,106 | 2,046.5 | 2,052 | 1,477,500 | 2,052 |
| 2024-01-22 | 2,054 | 2,096.5 | 2,039.5 | 2,096 | 2,166,800 | 2,096 |
| 2024-01-19 | 2,063 | 2,071.5 | 2,041 | 2,051 | 2,096,500 | 2,051 |
| 2024-01-18 | 2,089.5 | 2,089.5 | 2,045.5 | 2,055 | 1,613,500 | 2,055 |
| 2024-01-17 | 2,101 | 2,127 | 2,088 | 2,088 | 1,204,700 | 2,088 |
| 2024-01-16 | 2,093 | 2,129 | 2,086.5 | 2,099.5 | 1,564,400 | 2,099.50 |
| 2024-01-15 | 2,081.5 | 2,096.5 | 2,049 | 2,091 | 809,900 | 2,091 |
| 2024-01-12 | 2,070 | 2,084.5 | 2,048 | 2,067.5 | 872,700 | 2,067.50 |
| 2024-01-11 | 2,059 | 2,087 | 2,047.5 | 2,066 | 1,586,600 | 2,066 |
| 2024-01-10 | 2,020.5 | 2,078 | 2,019 | 2,059 | 1,479,600 | 2,059 |
| 2024-01-09 | 1,995 | 2,015 | 1,969.5 | 2,013 | 1,161,700 | 2,013 |
| 2024-01-05 | 1,960 | 2,002 | 1,946 | 1,992 | 1,048,400 | 1,992 |
| 2024-01-04 | 1,933 | 1,969.5 | 1,914 | 1,951.5 | 953,700 | 1,951.50 |
分割・併合履歴 ： なし
