！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
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,457.5 | 2,472.0 | 2,440.0 | 2,444.5 | +8.5 | +0.4 | 1,031,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,151.0 | 2,183.0 | 2,141.0 | 2,151.0 | -13.0 | -0.6 | 719,300 |
| 3/5 | 2,165.0 | 2,180.5 | 2,146.0 | 2,164.0 | +21.5 | +1.0 | 956,200 |
| 3/4 | 2,146.5 | 2,158.5 | 2,123.5 | 2,142.5 | -27.0 | -1.2 | 1,091,300 |
| 3/1 | 2,160.0 | 2,192.5 | 2,142.0 | 2,169.5 | +5.5 | +0.3 | 705,900 |
| 2/29 | 2,150.0 | 2,170.0 | 2,119.0 | 2,164.0 | +12.5 | +0.6 | 1,421,200 |
| 2/28 | 2,148.5 | 2,180.0 | 2,139.5 | 2,151.5 | +31.5 | +1.5 | 1,070,600 |
| 2/27 | 2,170.0 | 2,179.5 | 2,110.0 | 2,120.0 | -50.0 | -2.3 | 1,206,400 |
| 2/26 | 2,173.0 | 2,192.0 | 2,166.0 | 2,170.0 | +9.5 | +0.4 | 841,100 |
| 2/22 | 2,151.0 | 2,182.5 | 2,145.5 | 2,160.5 | -1.5 | -0.1 | 738,200 |
| 2/21 | 2,165.5 | 2,176.0 | 2,152.5 | 2,162.0 | +0.5 | +0.0 | 647,400 |
| 2/20 | 2,170.0 | 2,190.0 | 2,131.5 | 2,161.5 | -8.0 | -0.4 | 959,100 |
| 2/19 | 2,132.0 | 2,173.0 | 2,126.0 | 2,169.5 | +26.5 | +1.2 | 600,300 |
| 2/16 | 2,141.0 | 2,157.0 | 2,126.0 | 2,143.0 | +13.0 | +0.6 | 626,400 |
| 2/15 | 2,139.5 | 2,139.5 | 2,099.5 | 2,130.0 | -10.0 | -0.5 | 1,009,900 |
| 2/14 | 2,172.0 | 2,181.5 | 2,102.0 | 2,140.0 | -35.0 | -1.6 | 880,600 |
| 2/13 | 2,135.0 | 2,192.5 | 2,107.0 | 2,175.0 | +46.0 | +2.2 | 1,030,100 |
| 2/9 | 2,163.0 | 2,205.5 | 2,110.5 | 2,129.0 | -4.0 | -0.2 | 1,683,700 |
| 2/8 | 2,128.5 | 2,142.0 | 2,100.5 | 2,133.0 | +13.0 | +0.6 | 1,075,900 |
| 2/7 | 2,121.0 | 2,128.0 | 2,089.0 | 2,120.0 | -3.0 | -0.1 | 1,085,000 |
| 2/6 | 2,124.0 | 2,157.0 | 2,115.5 | 2,123.0 | -5.5 | -0.3 | 1,125,500 |
| 2/5 | 2,135.5 | 2,145.0 | 2,109.0 | 2,128.5 | +7.5 | +0.4 | 1,193,300 |
| 2/2 | 2,090.0 | 2,142.0 | 2,080.0 | 2,121.0 | +40.5 | +2.0 | 1,175,600 |
▶︎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