1. HOME >
  2. 株価時系列 >
  3. 9031

9031 西日本鉄道(株) 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
2025-04-302,208.52,208.52,1702,193143,8002,193
2025-04-282,1872,2042,1832,193.5118,8002,193.50
2025-04-252,1902,206.52,1752,184.5134,8002,184.50
2025-04-242,2382,2382,2022,205.5120,3002,205.50
2025-04-232,218.52,243.52,2092,232.5212,4002,232.50
2025-04-222,1972,218.52,1922,218.5146,6002,218.50
2025-04-212,1702,1922,166.52,19283,5002,192
2025-04-182,160.52,167.52,149.52,166.593,4002,166.50
2025-04-172,1522,156.52,1332,147.594,4002,147.50
2025-04-162,1662,172.52,1322,140.5108,6002,140.50
2025-04-152,1442,1562,1412,155.5110,8002,155.50
2025-04-142,133.52,1522,1192,148.5202,4002,148.50
2025-04-112,098.52,109.52,0662,105198,0002,105
2025-04-102,0802,120.52,054.52,116195,8002,116
2025-04-092,0152,039.51,9852,026255,8002,026
2025-04-082,023.52,051.52,0002,039286,2002,039
2025-04-071,9942,0251,9261,991.5539,4001,991.50
2025-04-042,0552,0952,0532,094239,3002,094
2025-04-032,053.52,0932,0452,093255,1002,093
2025-04-022,127.52,127.52,0882,098297,8002,098
2025-04-012,1722,1722,1232,123292,0002,123
2025-03-312,200.52,2022,141.52,150395,5002,150
2025-03-282,2302,241.52,207.52,217.5744,9002,217.50
2025-03-272,2252,262.52,223.52,257.51,023,0002,257.50
2025-03-262,2412,2582,231.52,244.5632,9002,244.50
2025-03-252,2242,259.52,216.52,242560,5002,242
2025-03-242,2202,2692,2132,241903,1002,241
2025-03-212,2312,2562,2082,2081,587,1002,208
2025-03-192,233.52,2592,231.52,242378,0002,242
2025-03-182,232.52,267.52,2292,241312,5002,241
2025-03-172,2602,2642,2302,230318,5002,230
2025-03-142,2612,2662,245.52,261.5270,5002,261.50
2025-03-132,236.52,258.52,2332,256196,9002,256
2025-03-122,2202,254.52,2072,247177,1002,247
2025-03-112,2502,2682,2262,247.5227,1002,247.50
2025-03-102,247.52,2782,2272,270321,8002,270
2025-03-072,186.52,244.52,176.52,225.5270,3002,225.50
2025-03-062,185.52,1982,1822,194.5170,5002,194.50
2025-03-052,168.52,1932,1682,185124,2002,185
2025-03-042,1932,194.52,168.52,177.5225,4002,177.50
2025-03-032,1802,204.52,164.52,196.5217,5002,196.50
2025-02-282,1932,1932,1652,171.5182,1002,171.50
2025-02-272,1702,1952,1702,195221,8002,195
2025-02-262,1792,1882,1582,176.5147,4002,176.50
2025-02-252,1562,1862,1562,178.5175,3002,178.50
2025-02-212,1732,195.52,155.52,156210,9002,156
2025-02-202,1702,178.52,1552,173192,0002,173
2025-02-192,1882,200.52,176.52,177.5143,9002,177.50
2025-02-182,1732,1962,1652,193.5133,6002,193.50
2025-02-172,190.52,2002,1692,177184,6002,177
2025-02-142,3282,3352,169.52,203417,5002,203
2025-02-132,1922,2282,1602,228225,5002,228
2025-02-122,1862,186.52,1702,173.594,5002,173.50
2025-02-102,171.52,180.52,163.52,17683,1002,176
2025-02-072,1752,181.52,162.52,171.5108,8002,171.50
2025-02-062,1762,1902,1672,17990,2002,179
2025-02-052,1842,1972,1602,167.5132,2002,167.50
2025-02-042,2152,222.52,171.52,182143,7002,182
2025-02-032,2222,2352,2002,202.5168,0002,202.50
2025-01-312,2432,2542,2132,246.5145,3002,246.50
2025-01-302,2332,2502,219.52,248133,2002,248
2025-01-292,2042,2332,199.52,226118,7002,226
2025-01-282,2062,236.52,201.52,216128,9002,216
2025-01-272,186.52,203.52,1702,201.587,5002,201.50
2025-01-242,1572,1902,1572,167133,9002,167
2025-01-232,1482,161.52,140.52,15783,8002,157
2025-01-222,1702,1752,1402,148152,7002,148
2025-01-212,160.52,1772,1582,165134,2002,165
2025-01-202,138.52,1532,138.52,144.593,6002,144.50
2025-01-172,1402,144.52,123.52,139.5132,5002,139.50
2025-01-162,158.52,1662,1392,142.5161,6002,142.50
2025-01-152,1552,165.52,1472,157.5183,0002,157.50
2025-01-142,1882,1882,1502,158208,4002,158
2025-01-102,208.52,2232,1962,196111,7002,196
2025-01-092,2402,2402,204.52,213.5151,6002,213.50
2025-01-082,2502,2592,2422,242134,0002,242
2025-01-072,253.52,267.52,242.52,262.5109,9002,262.50
2025-01-062,288.52,2952,2492,253.5166,8002,253.50

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