9024東証P貸借
業種 陸運業
西武ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,605.5 (24/04/15) | 1,361.0 (23/10/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,605.5 (24/04/15) | 1,914.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,337.5 | 2,349.0 | 2,303.5 | 2,337.5 | 0 | 0.0 | 1,324,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,339.5 | 2,347.5 | 2,301.0 | 2,337.5 | -15.0 | -0.6 | 656,900 |
| 5/29 | 2,396.5 | 2,407.0 | 2,345.0 | 2,352.5 | -30.5 | -1.3 | 899,800 |
| 5/28 | 2,373.0 | 2,395.0 | 2,370.5 | 2,383.0 | +25.5 | +1.1 | 543,400 |
| 5/27 | 2,310.0 | 2,363.5 | 2,306.5 | 2,357.5 | +47.5 | +2.1 | 503,900 |
| 5/24 | 2,322.0 | 2,327.0 | 2,300.0 | 2,310.0 | -27.0 | -1.2 | 583,600 |
| 5/23 | 2,346.0 | 2,368.0 | 2,311.5 | 2,337.0 | -33.0 | -1.4 | 1,319,100 |
| 5/22 | 2,389.0 | 2,407.0 | 2,361.0 | 2,370.0 | -10.0 | -0.4 | 1,100,800 |
| 5/21 | 2,345.0 | 2,381.0 | 2,331.5 | 2,380.0 | +45.5 | +2.0 | 1,045,300 |
| 5/20 | 2,290.0 | 2,348.5 | 2,290.0 | 2,334.5 | +94.5 | +4.2 | 1,338,500 |
| 5/17 | 2,280.0 | 2,289.0 | 2,233.0 | 2,240.0 | -16.5 | -0.7 | 1,184,600 |
| 5/16 | 2,303.5 | 2,360.5 | 2,245.0 | 2,256.5 | -26.0 | -1.1 | 1,747,300 |
| 5/15 | 2,300.0 | 2,300.0 | 2,200.0 | 2,282.5 | +141.5 | +6.6 | 2,958,700 |
| 5/14 | 2,077.0 | 2,171.5 | 2,067.0 | 2,141.0 | +42.0 | +2.0 | 3,156,200 |
| 5/13 | 2,050.0 | 2,135.0 | 2,041.5 | 2,099.0 | +49.0 | +2.4 | 4,371,400 |
| 5/10 | 2,104.5 | 2,118.0 | 1,945.0 | 2,050.0 | -304.5 | -12.9 | 7,935,800 |
| 5/9 | 2,370.0 | 2,382.5 | 2,337.0 | 2,354.5 | -9.5 | -0.4 | 777,700 |
| 5/8 | 2,471.0 | 2,471.0 | 2,364.0 | 2,364.0 | -98.0 | -4.0 | 1,190,000 |
| 5/7 | 2,433.0 | 2,463.5 | 2,405.0 | 2,462.0 | +17.5 | +0.7 | 1,185,800 |
| 5/2 | 2,457.5 | 2,472.0 | 2,440.0 | 2,444.5 | +8.5 | +0.4 | 1,031,800 |
| 5/1 | 2,450.0 | 2,472.5 | 2,431.5 | 2,436.0 | -23.0 | -0.9 | 1,037,000 |
| 4/30 | 2,500.0 | 2,500.0 | 2,430.0 | 2,459.0 | -21.0 | -0.9 | 1,329,800 |
| 4/26 | 2,469.5 | 2,489.0 | 2,443.0 | 2,480.0 | +2.5 | +0.1 | 1,453,400 |
| 4/25 | 2,535.0 | 2,539.5 | 2,472.5 | 2,477.5 | -54.5 | -2.2 | 951,700 |
| 4/24 | 2,535.0 | 2,537.5 | 2,510.5 | 2,532.0 | -3.0 | -0.1 | 889,200 |
| 4/23 | 2,530.0 | 2,548.0 | 2,525.5 | 2,535.0 | -6.5 | -0.3 | 721,300 |
| 4/22 | 2,506.0 | 2,563.5 | 2,498.5 | 2,541.5 | +61.5 | +2.5 | 1,737,000 |
| 4/19 | 2,500.0 | 2,514.0 | 2,442.5 | 2,480.0 | -32.5 | -1.3 | 2,061,600 |
| 4/18 | 2,530.0 | 2,549.5 | 2,504.0 | 2,512.5 | +7.0 | +0.3 | 993,100 |
| 4/17 | 2,501.5 | 2,556.0 | 2,470.5 | 2,505.5 | -14.5 | -0.6 | 1,205,100 |
| 4/16 | 2,547.0 | 2,560.5 | 2,493.5 | 2,520.0 | -51.5 | -2.0 | 1,399,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて