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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 2,267.5 | 2,285.5 | 2,246.0 | 2,250.5 | -21.0 | -0.9 | 673,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 1,905.0 | 1,926.0 | 1,902.5 | 1,926.0 | +3.5 | +0.2 | 647,500 |
| 12/27 | 1,920.0 | 1,926.5 | 1,896.0 | 1,922.5 | +7.5 | +0.4 | 930,200 |
| 12/26 | 1,930.5 | 1,932.5 | 1,900.5 | 1,915.0 | -14.0 | -0.7 | 694,700 |
| 12/25 | 1,930.0 | 1,932.0 | 1,918.0 | 1,929.0 | +15.0 | +0.8 | 390,600 |
| 12/22 | 1,918.0 | 1,933.5 | 1,906.5 | 1,914.0 | -2.5 | -0.1 | 690,600 |
| 12/21 | 1,911.0 | 1,926.5 | 1,891.0 | 1,916.5 | +6.5 | +0.3 | 859,600 |
| 12/20 | 1,900.0 | 1,913.0 | 1,880.0 | 1,910.0 | +11.0 | +0.6 | 1,073,800 |
| 12/19 | 1,920.0 | 1,921.0 | 1,875.5 | 1,899.0 | -10.0 | -0.5 | 1,801,700 |
| 12/18 | 1,942.0 | 1,951.5 | 1,902.0 | 1,909.0 | -33.0 | -1.7 | 1,485,100 |
| 12/15 | 1,956.0 | 1,963.0 | 1,929.5 | 1,942.0 | -8.5 | -0.4 | 2,345,300 |
| 12/14 | 1,985.0 | 1,999.5 | 1,923.5 | 1,950.5 | -22.0 | -1.1 | 1,917,800 |
| 12/13 | 1,990.5 | 2,029.0 | 1,947.5 | 1,972.5 | -18.0 | -0.9 | 2,492,400 |
| 12/12 | 1,992.0 | 2,008.0 | 1,975.0 | 1,990.5 | +1.0 | +0.1 | 1,747,900 |
| 12/11 | 1,958.5 | 1,997.0 | 1,945.0 | 1,989.5 | +48.5 | +2.5 | 1,688,800 |
| 12/8 | 1,945.0 | 1,956.0 | 1,925.0 | 1,941.0 | +8.5 | +0.4 | 1,512,400 |
▶︎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