！決算発表予定日 2024/05/09
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
2,510
円
(23:51)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,500.0 | 2,514.0 | 2,442.5 | 2,480.0 | -32.5 | -1.3 | 2,061,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 2,559.5 | 2,605.5 | 2,551.0 | 2,571.5 | +17.5 | +0.7 | 1,225,600 |
| 4/12 | 2,530.0 | 2,564.5 | 2,516.0 | 2,554.0 | +31.0 | +1.2 | 1,099,800 |
| 4/11 | 2,492.0 | 2,537.5 | 2,480.5 | 2,523.0 | +8.0 | +0.3 | 954,900 |
| 4/10 | 2,506.0 | 2,548.5 | 2,494.0 | 2,515.0 | +18.0 | +0.7 | 876,900 |
| 4/9 | 2,503.0 | 2,525.0 | 2,469.5 | 2,497.0 | +14.5 | +0.6 | 1,067,100 |
| 4/8 | 2,481.0 | 2,535.0 | 2,450.0 | 2,482.5 | +1.5 | +0.1 | 1,589,500 |
| 4/5 | 2,390.0 | 2,493.0 | 2,378.5 | 2,481.0 | +81.5 | +3.4 | 1,501,400 |
| 4/4 | 2,396.0 | 2,420.0 | 2,376.5 | 2,399.5 | +19.5 | +0.8 | 851,000 |
| 4/3 | 2,375.0 | 2,403.0 | 2,363.5 | 2,380.0 | +6.0 | +0.3 | 908,300 |
| 4/2 | 2,397.0 | 2,411.0 | 2,350.5 | 2,374.0 | +1.0 | +0.0 | 1,023,000 |
| 4/1 | 2,433.0 | 2,438.0 | 2,373.0 | 2,373.0 | -49.5 | -2.0 | 1,053,700 |
| 3/29 | 2,385.5 | 2,437.0 | 2,370.0 | 2,422.5 | +59.5 | +2.5 | 1,096,400 |
| 3/28 | 2,400.0 | 2,417.0 | 2,343.5 | 2,363.0 | -44.5 | -1.9 | 2,116,600 |
| 3/27 | 2,387.0 | 2,441.0 | 2,382.0 | 2,407.5 | +25.0 | +1.1 | 3,321,300 |
| 3/26 | 2,373.0 | 2,421.0 | 2,353.5 | 2,382.5 | -13.5 | -0.6 | 2,016,200 |
| 3/25 | 2,312.5 | 2,404.0 | 2,303.0 | 2,396.0 | +111.5 | +4.9 | 2,605,200 |
| 3/22 | 2,267.0 | 2,301.5 | 2,265.0 | 2,284.5 | +12.5 | +0.6 | 920,700 |
| 3/21 | 2,303.5 | 2,315.0 | 2,243.0 | 2,272.0 | -20.0 | -0.9 | 1,311,400 |
| 3/19 | 2,223.0 | 2,302.0 | 2,217.5 | 2,292.0 | +68.0 | +3.1 | 1,157,700 |
| 3/18 | 2,194.0 | 2,232.5 | 2,190.5 | 2,224.0 | +55.0 | +2.5 | 1,539,800 |
| 3/15 | 2,141.0 | 2,179.5 | 2,141.0 | 2,169.0 | +9.0 | +0.4 | 1,074,900 |
| 3/14 | 2,170.0 | 2,170.0 | 2,122.0 | 2,160.0 | +14.5 | +0.7 | 957,300 |
| 3/13 | 2,159.5 | 2,169.5 | 2,127.0 | 2,145.5 | -7.5 | -0.4 | 634,500 |
| 3/12 | 2,158.0 | 2,159.0 | 2,114.0 | 2,153.0 | -14.0 | -0.7 | 1,022,300 |
| 3/11 | 2,162.5 | 2,190.5 | 2,135.5 | 2,167.0 | -16.0 | -0.7 | 1,083,400 |
| 3/8 | 2,168.5 | 2,195.0 | 2,143.0 | 2,183.0 | -5.0 | -0.2 | 1,003,200 |
| 3/7 | 2,177.5 | 2,207.5 | 2,169.5 | 2,188.0 | +37.0 | +1.7 | 1,062,400 |
▶︎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