1. HOME >
  2. 株価時系列 >
  3. 9024 >
  4. 2021年

9024 (株)西武ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0841,0851,0721,076665,5001,076
2021-12-291,0871,1001,0861,094697,7001,094
2021-12-281,0851,0931,0721,0801,059,6001,080
2021-12-271,0781,0791,0691,078777,1001,078
2021-12-241,1031,1081,0761,078796,1001,078
2021-12-231,0901,0961,0851,094606,7001,094
2021-12-221,0931,1001,0821,090932,3001,090
2021-12-211,0871,0941,0681,079979,3001,079
2021-12-201,0721,0831,0661,0691,529,6001,069
2021-12-171,1061,1121,0801,0921,894,5001,092
2021-12-161,0971,1171,0951,1151,130,2001,115
2021-12-151,0711,0921,0681,0901,408,0001,090
2021-12-141,0981,1041,0711,0841,447,1001,084
2021-12-131,1061,1251,1011,103974,4001,103
2021-12-101,1211,1251,1051,1061,059,2001,106
2021-12-091,1351,1511,1311,1351,038,0001,135
2021-12-081,1541,1601,1271,1312,224,7001,131
2021-12-071,1381,1561,1281,1541,664,8001,154
2021-12-061,1101,1111,0951,1011,033,9001,101
2021-12-031,0701,1181,0661,1181,460,8001,118
2021-12-021,0571,0791,0471,0511,540,7001,051
2021-12-011,0711,0861,0461,0822,237,2001,082
2021-11-301,0961,1271,0841,0852,891,6001,085
2021-11-291,1101,1131,0661,0704,045,2001,070
2021-11-261,2261,2341,1441,1483,378,1001,148
2021-11-251,2271,2501,2161,248839,6001,248
2021-11-241,2551,2641,2251,225909,1001,225
2021-11-221,2431,2551,2261,2511,064,6001,251
2021-11-191,2641,2781,2461,2521,779,7001,252
2021-11-181,2691,2841,2511,2781,249,3001,278
2021-11-171,2721,2781,2661,2711,002,5001,271
2021-11-161,2911,2931,2711,276788,4001,276
2021-11-151,2901,3101,2801,2821,013,3001,282
2021-11-121,2891,3301,2881,2951,545,9001,295
2021-11-111,2991,3151,2551,2842,200,7001,284
2021-11-101,3231,3281,2911,3001,444,1001,300
2021-11-091,3671,3781,3381,3381,294,9001,338
2021-11-081,3701,3851,3541,3692,098,4001,369
2021-11-051,3081,3201,2961,3171,044,8001,317
2021-11-041,3051,3301,3021,3221,665,2001,322
2021-11-021,2711,2931,2681,2891,718,6001,289
2021-11-011,2521,2661,2381,2641,703,5001,264
2021-10-291,2421,2501,2301,242967,4001,242
2021-10-281,2371,2631,2371,2473,477,6001,247
2021-10-271,2531,2531,2211,2431,450,4001,243
2021-10-261,2711,2761,2551,2581,050,5001,258
2021-10-251,2671,2811,2601,267905,4001,267
2021-10-221,2611,2771,2571,2731,073,3001,273
2021-10-211,2771,2931,2681,2721,464,2001,272
2021-10-201,2551,2941,2431,2791,980,2001,279
2021-10-191,2611,2751,2391,259980,6001,259
2021-10-181,2811,2861,2591,2681,018,0001,268
2021-10-151,2751,2911,2611,2711,201,8001,271
2021-10-141,2411,2641,2201,2641,605,5001,264
2021-10-131,2941,3001,2551,2551,910,8001,255
2021-10-121,3551,3551,2921,2922,310,9001,292
2021-10-111,3451,3721,3401,3711,312,6001,371
2021-10-081,3491,3741,3371,3411,378,4001,341
2021-10-071,3601,3791,3271,3412,044,3001,341
2021-10-061,4371,4371,3631,3632,901,8001,363
2021-10-051,4571,4701,4281,4422,906,9001,442
2021-10-041,4171,4651,4161,4544,246,1001,454
2021-10-011,4011,4211,3641,3873,665,0001,387
2021-09-301,4191,4381,4131,4242,078,4001,424
2021-09-291,4031,4381,3981,4142,890,9001,414
2021-09-281,4231,4511,4111,4134,629,1001,413
2021-09-271,3741,4531,3741,4294,189,1001,429
2021-09-241,3601,3781,3581,3662,709,4001,366
2021-09-221,3381,3531,3311,3311,691,1001,331
2021-09-211,2991,3411,2961,3331,861,2001,333
2021-09-171,3001,3291,2941,3261,590,9001,326
2021-09-161,3001,3191,2901,3061,186,2001,306
2021-09-151,3371,3411,3051,3051,592,5001,305
2021-09-141,3381,3501,3331,3471,191,6001,347
2021-09-131,3421,3511,3211,3291,593,1001,329
2021-09-101,3701,3781,3491,3551,508,2001,355
2021-09-091,3651,3811,3601,3661,194,6001,366
2021-09-081,3491,3751,3471,3681,203,8001,368
2021-09-071,3451,3591,3281,3471,329,4001,347
2021-09-061,3471,3731,3191,3321,940,3001,332
2021-09-031,2901,3211,2841,3202,183,7001,320
2021-09-021,2931,2941,2441,2713,597,0001,271
2021-09-011,3171,3531,3131,3401,314,9001,340
2021-08-311,3441,3441,3021,3262,771,5001,326
2021-08-301,3651,3951,3581,3623,512,8001,362
2021-08-271,3141,3561,3101,3441,842,7001,344
2021-08-261,2811,3241,2771,3191,814,6001,319
2021-08-251,2701,2961,2611,2691,373,0001,269
2021-08-241,2301,2651,2231,2551,197,1001,255
2021-08-231,1941,2211,1891,217915,9001,217
2021-08-201,1651,2071,1651,1911,202,4001,191
2021-08-191,2001,2101,1701,1721,327,5001,172
2021-08-181,2261,2331,2081,2151,146,4001,215
2021-08-171,2461,2561,2331,240754,9001,240
2021-08-161,2401,2461,2181,240678,7001,240
2021-08-131,2451,2631,2401,249736,5001,249
2021-08-121,2851,2881,2621,2621,038,1001,262
2021-08-111,2601,2791,2511,2701,640,4001,270
2021-08-101,1951,2581,1951,2491,781,2001,249
2021-08-061,1991,2121,1851,1881,926,2001,188
2021-08-051,2171,2251,1911,2021,585,2001,202
2021-08-041,2341,2581,2251,2371,204,3001,237
2021-08-031,2361,2711,2121,2271,796,8001,227
2021-08-021,2331,2461,2151,2451,429,5001,245
2021-07-301,2201,2361,2141,2311,571,0001,231
2021-07-291,2621,2701,2281,232813,2001,232
2021-07-281,2771,2781,2561,260788,5001,260
2021-07-271,2701,2911,2551,289898,6001,289
2021-07-261,2711,2811,2431,249893,4001,249
2021-07-211,2611,2741,2451,2461,048,5001,246
2021-07-201,2211,2421,2161,2311,795,8001,231
2021-07-191,2801,2901,2391,2511,879,4001,251
2021-07-161,3021,3081,2871,290860,2001,290
2021-07-151,3211,3231,2941,2981,351,3001,298
2021-07-141,3481,3591,3261,3311,215,5001,331
2021-07-131,3631,3711,3441,350812,7001,350
2021-07-121,3791,3851,3431,3501,042,2001,350
2021-07-091,3141,3601,3121,3571,538,9001,357
2021-07-081,3181,3431,3121,3371,581,0001,337
2021-07-071,3271,3601,3201,3331,413,6001,333
2021-07-061,3341,3781,3191,3542,347,2001,354
2021-07-051,3131,3311,3081,326907,2001,326
2021-07-021,3231,3371,3131,3201,111,0001,320
2021-07-011,3151,3291,3081,3221,097,3001,322
2021-06-301,3351,3481,3011,3021,449,9001,302
2021-06-291,3151,3391,3071,3342,001,7001,334
2021-06-281,3201,3391,3021,3381,642,5001,338
2021-06-251,3291,3321,2861,3102,681,4001,310
2021-06-241,3651,3681,3041,3152,648,7001,315
2021-06-231,3651,3721,3461,3671,592,9001,367
2021-06-221,3781,3851,3461,3601,823,9001,360
2021-06-211,3261,3501,3141,3352,044,9001,335
2021-06-181,4101,4181,3621,3652,385,3001,365
2021-06-171,4031,4271,3911,4101,744,1001,410
2021-06-161,3981,4141,3841,4041,373,3001,404
2021-06-151,3871,3971,3681,3892,296,2001,389
2021-06-141,4051,4281,3811,3842,206,0001,384
2021-06-111,4211,4221,3941,4082,413,5001,408
2021-06-101,4361,4431,4141,4352,171,9001,435
2021-06-091,4621,4801,4341,4412,704,1001,441
2021-06-081,4251,4571,4211,4472,549,6001,447
2021-06-071,4181,4311,3771,4284,425,3001,428
2021-06-041,3811,4421,3721,4154,376,5001,415
2021-06-031,3811,4201,3741,3893,633,0001,389
2021-06-021,2841,3881,2771,3885,706,4001,388
2021-06-011,2821,2891,2611,2641,695,3001,264
2021-05-311,2721,3051,2591,2662,639,6001,266
2021-05-281,2351,2761,2241,2682,808,7001,268
2021-05-271,2091,2511,2071,23421,668,1001,234
2021-05-261,1501,2121,1491,2093,191,3001,209
2021-05-251,1751,1951,1621,1712,219,5001,171
2021-05-241,1661,1751,1491,1672,475,1001,167
2021-05-211,1451,1541,1341,1481,865,2001,148
2021-05-201,1611,1641,1381,1551,983,8001,155
2021-05-191,1701,1881,1511,1672,231,8001,167
2021-05-181,1811,2111,1741,1892,584,9001,189
2021-05-171,1571,1951,1531,1652,096,3001,165
2021-05-141,1421,1511,1121,1422,061,7001,142
2021-05-131,1241,1411,1101,1122,319,7001,112
2021-05-121,1351,1551,1241,1412,486,1001,141
2021-05-111,1531,1681,1411,1481,596,6001,148
2021-05-101,1701,1851,1601,1671,312,7001,167
2021-05-071,1851,1851,1501,1572,188,2001,157
2021-05-061,1831,2001,1681,1911,931,9001,191
2021-04-301,1601,1831,1601,1762,119,3001,176
2021-04-281,1591,1731,1391,1601,719,4001,160
2021-04-271,1651,1831,1541,1641,707,5001,164
2021-04-261,1441,1801,1271,1711,936,9001,171
2021-04-231,1051,1341,0881,1252,089,0001,125
2021-04-221,0891,1091,0741,1092,072,4001,109
2021-04-211,0601,0781,0501,0741,858,6001,074
2021-04-201,0941,0991,0751,0791,781,3001,079
2021-04-191,1261,1271,1031,1031,851,2001,103
2021-04-161,1351,1421,1181,1401,349,0001,140
2021-04-151,1601,1711,1271,1351,749,3001,135
2021-04-141,1361,1581,1311,1531,540,5001,153
2021-04-131,1521,1591,1351,1351,338,3001,135
2021-04-121,1631,1751,1511,1561,335,6001,156
2021-04-091,1531,1711,1421,1551,826,6001,155
2021-04-081,1831,1831,1461,1551,873,1001,155
2021-04-071,1861,1901,1651,1832,046,2001,183
2021-04-061,1971,2041,1811,1881,255,2001,188
2021-04-051,1881,2121,1841,1971,323,1001,197
2021-04-021,1901,1961,1661,1721,282,6001,172
2021-04-011,2141,2231,1661,1812,439,4001,181
2021-03-311,2431,2741,2161,2201,556,5001,220
2021-03-301,2641,2841,2491,2562,495,3001,256
2021-03-291,2761,2801,2401,2584,089,2001,258
2021-03-261,2281,2741,2251,2672,696,7001,267
2021-03-251,2171,2421,2031,2202,208,4001,220
2021-03-241,2431,2431,1831,1993,324,1001,199
2021-03-231,3021,3111,2631,2632,514,7001,263
2021-03-221,3001,3251,2961,3161,758,9001,316
2021-03-191,3001,3221,2921,3042,822,9001,304
2021-03-181,3481,3531,3031,3092,294,7001,309
2021-03-171,3281,3521,3201,3481,522,1001,348
2021-03-161,3161,3521,2971,3432,151,2001,343
2021-03-151,2891,3191,2861,3191,766,6001,319
2021-03-121,3051,3051,2521,2622,892,6001,262
2021-03-111,3531,3531,3001,3082,315,1001,308
2021-03-101,3171,3351,2861,3301,994,8001,330
2021-03-091,2721,3221,2551,3222,638,1001,322
2021-03-081,2571,2721,2351,2471,947,9001,247
2021-03-051,2181,2381,2051,2371,473,1001,237
2021-03-041,2361,2401,1981,2282,249,9001,228
2021-03-031,2241,2511,2191,2471,643,7001,247
2021-03-021,2701,2721,2051,2222,306,8001,222
2021-03-011,2761,2801,2191,2662,647,8001,266
2021-02-261,3081,3081,2771,2803,272,3001,280
2021-02-251,3721,3741,3421,3502,356,5001,350
2021-02-241,3151,3631,3021,3423,189,1001,342
2021-02-221,2981,3161,2681,2982,372,4001,298
2021-02-191,2921,3011,2471,2552,348,3001,255
2021-02-181,3021,3201,2921,2972,122,9001,297
2021-02-171,2501,3101,2451,2972,664,8001,297
2021-02-161,2581,2881,2391,2522,408,1001,252
2021-02-151,2201,2521,2071,2492,023,1001,249
2021-02-121,1891,2001,1621,1921,476,5001,192
2021-02-101,1821,2221,1731,1873,454,9001,187
2021-02-091,1921,2071,1431,1543,399,0001,154
2021-02-081,1841,2351,1771,1944,557,1001,194
2021-02-051,0801,1591,0781,1573,792,2001,157
2021-02-041,0501,0721,0471,0582,462,4001,058
2021-02-031,0011,0481,0011,0472,715,0001,047
2021-02-029621,0009619981,683,900998
2021-02-019559659519591,409,300959
2021-01-299799829629621,647,000962
2021-01-289539879529773,532,700977
2021-01-279819879699731,196,800973
2021-01-269849849649801,998,100980
2021-01-25983990976989862,300989
2021-01-229749929659831,087,400983
2021-01-219851,0039749801,488,400980
2021-01-209919939759761,209,300976
2021-01-199809939739931,221,500993
2021-01-189979999759791,205,500979
2021-01-159921,0149791,0051,563,0001,005
2021-01-149779939699881,479,300988
2021-01-139799849669831,096,000983
2021-01-129639799559761,865,500976
2021-01-089439699319662,408,400966
2021-01-079559669469461,992,500946
2021-01-069379449309421,688,100942
2021-01-059579639349342,175,400934
2021-01-041,0051,0099679681,808,700968

分割・併合履歴 ： なし