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
2,258.6
円
(23:53)
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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,280.0 | 2,289.0 | 2,233.0 | 2,240.0 | -16.5 | -0.7 | 1,184,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 2,100.0 | 2,119.0 | 2,078.0 | 2,080.5 | -10.5 | -0.5 | 889,500 |
| 1/31 | 2,067.0 | 2,093.0 | 2,057.0 | 2,091.0 | +18.0 | +0.9 | 586,400 |
| 1/30 | 2,085.0 | 2,094.5 | 2,072.5 | 2,073.0 | -6.0 | -0.3 | 702,200 |
| 1/29 | 2,055.0 | 2,087.0 | 2,050.5 | 2,079.0 | +29.0 | +1.4 | 571,600 |
| 1/26 | 2,075.0 | 2,075.0 | 2,047.5 | 2,050.0 | -25.0 | -1.2 | 710,000 |
| 1/25 | 2,050.0 | 2,083.5 | 2,046.5 | 2,075.0 | +25.0 | +1.2 | 795,900 |
| 1/24 | 2,036.0 | 2,051.5 | 2,015.0 | 2,050.0 | -2.0 | -0.1 | 997,000 |
| 1/23 | 2,099.5 | 2,106.0 | 2,046.5 | 2,052.0 | -44.0 | -2.1 | 1,477,500 |
| 1/22 | 2,054.0 | 2,096.5 | 2,039.5 | 2,096.0 | +45.0 | +2.2 | 2,166,800 |
| 1/19 | 2,063.0 | 2,071.5 | 2,041.0 | 2,051.0 | -4.0 | -0.2 | 2,096,500 |
| 1/18 | 2,089.5 | 2,089.5 | 2,045.5 | 2,055.0 | -33.0 | -1.6 | 1,613,500 |
| 1/17 | 2,101.0 | 2,127.0 | 2,088.0 | 2,088.0 | -11.5 | -0.6 | 1,204,700 |
| 1/16 | 2,093.0 | 2,129.0 | 2,086.5 | 2,099.5 | +8.5 | +0.4 | 1,564,400 |
| 1/15 | 2,081.5 | 2,096.5 | 2,049.0 | 2,091.0 | +23.5 | +1.1 | 809,900 |
| 1/12 | 2,070.0 | 2,084.5 | 2,048.0 | 2,067.5 | +1.5 | +0.1 | 872,700 |
| 1/11 | 2,059.0 | 2,087.0 | 2,047.5 | 2,066.0 | +7.0 | +0.3 | 1,586,600 |
| 1/10 | 2,020.5 | 2,078.0 | 2,019.0 | 2,059.0 | +46.0 | +2.3 | 1,479,600 |
| 1/9 | 1,995.0 | 2,015.0 | 1,969.5 | 2,013.0 | +21.0 | +1.1 | 1,161,700 |
| 1/5 | 1,960.0 | 2,002.0 | 1,946.0 | 1,992.0 | +40.5 | +2.1 | 1,048,400 |
| 1/4 | 1,933.0 | 1,969.5 | 1,914.0 | 1,951.5 | -5.5 | -0.3 | 953,700 |
| 12/29 | 1,920.0 | 1,968.0 | 1,918.5 | 1,957.0 | +31.0 | +1.6 | 788,000 |
▶︎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