9031 西日本鉄道(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,464.5 | 2,469.5 | 2,434 | 2,454.5 | 93,000 | 2,454.50 |
| 2024-04-25 | 2,485 | 2,485 | 2,450 | 2,455.5 | 86,900 | 2,455.50 |
| 2024-04-24 | 2,490 | 2,490 | 2,457 | 2,475.5 | 97,100 | 2,475.50 |
| 2024-04-23 | 2,503 | 2,503 | 2,479.5 | 2,493.5 | 133,200 | 2,493.50 |
| 2024-04-22 | 2,463 | 2,518.5 | 2,452 | 2,510.5 | 215,000 | 2,510.50 |
| 2024-04-19 | 2,429 | 2,434.5 | 2,397 | 2,428.5 | 174,400 | 2,428.50 |
| 2024-04-18 | 2,410 | 2,438.5 | 2,410 | 2,417 | 76,400 | 2,417 |
| 2024-04-17 | 2,449 | 2,449 | 2,405 | 2,413.5 | 141,000 | 2,413.50 |
| 2024-04-16 | 2,451.5 | 2,457.5 | 2,426 | 2,442.5 | 114,100 | 2,442.50 |
| 2024-04-15 | 2,467 | 2,467 | 2,441 | 2,463 | 85,100 | 2,463 |
| 2024-04-12 | 2,486.5 | 2,486.5 | 2,460 | 2,470.5 | 89,100 | 2,470.50 |
| 2024-04-11 | 2,475 | 2,492.5 | 2,456 | 2,473 | 126,000 | 2,473 |
| 2024-04-10 | 2,486 | 2,504 | 2,485 | 2,489.5 | 67,200 | 2,489.50 |
| 2024-04-09 | 2,502 | 2,506.5 | 2,472.5 | 2,485 | 98,400 | 2,485 |
| 2024-04-08 | 2,481 | 2,502.5 | 2,465.5 | 2,499 | 88,600 | 2,499 |
| 2024-04-05 | 2,463 | 2,493 | 2,457.5 | 2,492 | 113,700 | 2,492 |
| 2024-04-04 | 2,510 | 2,518.5 | 2,483 | 2,488.5 | 129,500 | 2,488.50 |
| 2024-04-03 | 2,451 | 2,499 | 2,451 | 2,481 | 147,000 | 2,481 |
| 2024-04-02 | 2,513 | 2,516 | 2,446 | 2,465.5 | 177,400 | 2,465.50 |
| 2024-04-01 | 2,524 | 2,535 | 2,499 | 2,503.5 | 160,500 | 2,503.50 |
| 2024-03-29 | 2,494 | 2,538.5 | 2,486.5 | 2,519 | 243,300 | 2,519 |
| 2024-03-28 | 2,488 | 2,493 | 2,446 | 2,462 | 700,900 | 2,462 |
| 2024-03-27 | 2,513.5 | 2,542.5 | 2,508 | 2,510.5 | 697,000 | 2,510.50 |
| 2024-03-26 | 2,539.5 | 2,539.5 | 2,481 | 2,512.5 | 496,900 | 2,512.50 |
| 2024-03-25 | 2,502.5 | 2,558 | 2,502.5 | 2,545.5 | 590,000 | 2,545.50 |
| 2024-03-22 | 2,479 | 2,529 | 2,474 | 2,527 | 445,200 | 2,527 |
| 2024-03-21 | 2,492 | 2,505 | 2,458 | 2,458.5 | 544,600 | 2,458.50 |
| 2024-03-19 | 2,444.5 | 2,472.5 | 2,428 | 2,472 | 280,700 | 2,472 |
| 2024-03-18 | 2,470.5 | 2,471.5 | 2,440.5 | 2,447.5 | 274,800 | 2,447.50 |
| 2024-03-15 | 2,393 | 2,461.5 | 2,377.5 | 2,455.5 | 388,500 | 2,455.50 |
| 2024-03-14 | 2,383 | 2,404.5 | 2,375 | 2,402 | 156,200 | 2,402 |
| 2024-03-13 | 2,372 | 2,393.5 | 2,362 | 2,375 | 114,900 | 2,375 |
| 2024-03-12 | 2,361.5 | 2,376 | 2,337.5 | 2,374 | 220,100 | 2,374 |
| 2024-03-11 | 2,369 | 2,383 | 2,342.5 | 2,361 | 227,800 | 2,361 |
| 2024-03-08 | 2,377.5 | 2,377.5 | 2,338.5 | 2,364.5 | 341,500 | 2,364.50 |
| 2024-03-07 | 2,370 | 2,399.5 | 2,370 | 2,399.5 | 194,000 | 2,399.50 |
| 2024-03-06 | 2,379.5 | 2,404.5 | 2,372.5 | 2,375.5 | 247,000 | 2,375.50 |
| 2024-03-05 | 2,400 | 2,402.5 | 2,378.5 | 2,382 | 179,000 | 2,382 |
| 2024-03-04 | 2,401 | 2,413.5 | 2,390 | 2,397 | 159,800 | 2,397 |
| 2024-03-01 | 2,414 | 2,425 | 2,401 | 2,413 | 96,100 | 2,413 |
| 2024-02-29 | 2,412 | 2,414.5 | 2,363.5 | 2,408 | 335,200 | 2,408 |
| 2024-02-28 | 2,415 | 2,432.5 | 2,402 | 2,411.5 | 229,700 | 2,411.50 |
| 2024-02-27 | 2,412 | 2,454 | 2,403 | 2,420 | 160,800 | 2,420 |
| 2024-02-26 | 2,410 | 2,420 | 2,401.5 | 2,413 | 82,900 | 2,413 |
| 2024-02-22 | 2,399 | 2,406 | 2,389.5 | 2,396.5 | 108,500 | 2,396.50 |
| 2024-02-21 | 2,406 | 2,414 | 2,389 | 2,393.5 | 147,200 | 2,393.50 |
| 2024-02-20 | 2,435 | 2,442.5 | 2,404 | 2,404 | 173,400 | 2,404 |
| 2024-02-19 | 2,434 | 2,443 | 2,412.5 | 2,438 | 141,500 | 2,438 |
| 2024-02-16 | 2,415 | 2,474.5 | 2,413 | 2,444.5 | 180,000 | 2,444.50 |
| 2024-02-15 | 2,445 | 2,453 | 2,412 | 2,423.5 | 159,800 | 2,423.50 |
| 2024-02-14 | 2,487 | 2,487 | 2,414 | 2,427 | 175,600 | 2,427 |
| 2024-02-13 | 2,497 | 2,522.5 | 2,481 | 2,489.5 | 198,200 | 2,489.50 |
| 2024-02-09 | 2,485 | 2,493 | 2,446 | 2,479.5 | 157,500 | 2,479.50 |
| 2024-02-08 | 2,475 | 2,484 | 2,434 | 2,453.5 | 132,500 | 2,453.50 |
| 2024-02-07 | 2,460 | 2,469.5 | 2,453 | 2,462 | 92,200 | 2,462 |
| 2024-02-06 | 2,459 | 2,504 | 2,450.5 | 2,460 | 115,400 | 2,460 |
| 2024-02-05 | 2,470 | 2,478 | 2,452.5 | 2,458.5 | 93,500 | 2,458.50 |
| 2024-02-02 | 2,463.5 | 2,474 | 2,445 | 2,459 | 125,200 | 2,459 |
| 2024-02-01 | 2,444.5 | 2,473.5 | 2,444.5 | 2,461 | 101,600 | 2,461 |
| 2024-01-31 | 2,440 | 2,458.5 | 2,416.5 | 2,458.5 | 88,900 | 2,458.50 |
| 2024-01-30 | 2,440 | 2,465 | 2,434.5 | 2,443 | 87,800 | 2,443 |
| 2024-01-29 | 2,434.5 | 2,451 | 2,431 | 2,432.5 | 94,600 | 2,432.50 |
| 2024-01-26 | 2,479.5 | 2,479.5 | 2,416.5 | 2,417 | 140,400 | 2,417 |
| 2024-01-25 | 2,456.5 | 2,486 | 2,456.5 | 2,480.5 | 114,800 | 2,480.50 |
| 2024-01-24 | 2,460 | 2,462 | 2,429 | 2,458 | 132,600 | 2,458 |
| 2024-01-23 | 2,485 | 2,488.5 | 2,451.5 | 2,460.5 | 91,000 | 2,460.50 |
| 2024-01-22 | 2,432 | 2,473 | 2,430 | 2,473 | 80,200 | 2,473 |
| 2024-01-19 | 2,420 | 2,441 | 2,415 | 2,432 | 91,000 | 2,432 |
| 2024-01-18 | 2,433 | 2,437 | 2,413.5 | 2,415.5 | 63,800 | 2,415.50 |
| 2024-01-17 | 2,445.5 | 2,466.5 | 2,436.5 | 2,442 | 84,900 | 2,442 |
| 2024-01-16 | 2,476 | 2,485 | 2,435.5 | 2,435.5 | 93,900 | 2,435.50 |
| 2024-01-15 | 2,479 | 2,479 | 2,451.5 | 2,477 | 105,300 | 2,477 |
| 2024-01-12 | 2,479.5 | 2,483.5 | 2,461 | 2,471 | 85,400 | 2,471 |
| 2024-01-11 | 2,480.5 | 2,485 | 2,462.5 | 2,477.5 | 122,700 | 2,477.50 |
| 2024-01-10 | 2,431 | 2,475 | 2,430 | 2,464.5 | 123,400 | 2,464.50 |
| 2024-01-09 | 2,429 | 2,460 | 2,428 | 2,438.5 | 124,100 | 2,438.50 |
| 2024-01-05 | 2,406 | 2,433.5 | 2,393.5 | 2,424 | 120,500 | 2,424 |
| 2024-01-04 | 2,380 | 2,393 | 2,354.5 | 2,393 | 89,100 | 2,393 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-03-26]1株→1.03株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
