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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,450.0 | 2,472.5 | 1,945.0 | 2,334.5 | -124.5 | -5.1 | 29,253,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,401.0 | 1,470.0 | 1,220.0 | 1,242.0 | -182.0 | -12.8 | 39,851,700 |
| 21/09 | 1,317.0 | 1,453.0 | 1,244.0 | 1,424.0 | +98.0 | +7.4 | 41,475,400 |
| 21/08 | 1,233.0 | 1,395.0 | 1,165.0 | 1,326.0 | +95.0 | +7.7 | 31,675,700 |
| 21/07 | 1,315.0 | 1,385.0 | 1,214.0 | 1,231.0 | -71.0 | -5.5 | 24,966,500 |
| 21/06 | 1,282.0 | 1,480.0 | 1,261.0 | 1,302.0 | +36.0 | +2.8 | 55,566,400 |
| 21/05 | 1,183.0 | 1,305.0 | 1,110.0 | 1,266.0 | +90.0 | +7.7 | 59,661,200 |
| 21/04 | 1,214.0 | 1,223.0 | 1,050.0 | 1,176.0 | -44.0 | -3.6 | 36,494,500 |
| 21/03 | 1,276.0 | 1,353.0 | 1,183.0 | 1,220.0 | -60.0 | -4.7 | 53,311,100 |
| 21/02 | 955.0 | 1,374.0 | 951.0 | 1,280.0 | +318.0 | +33.1 | 47,707,800 |
| 21/01 | 1,005.0 | 1,014.0 | 930.0 | 962.0 | -49.0 | -4.9 | 31,525,900 |
| 20/12 | 1,058.0 | 1,092.0 | 973.0 | 1,011.0 | -24.0 | -2.3 | 29,829,700 |
| 20/11 | 1,055.0 | 1,279.0 | 1,034.0 | 1,035.0 | -7.0 | -0.7 | 27,384,000 |
| 20/10 | 1,135.0 | 1,190.0 | 1,040.0 | 1,042.0 | -88.0 | -7.8 | 27,122,600 |
| 20/09 | 1,164.0 | 1,352.0 | 1,130.0 | 1,130.0 | -36.0 | -3.1 | 44,776,400 |
| 20/08 | 934.0 | 1,180.0 | 901.0 | 1,166.0 | +224.0 | +23.8 | 31,217,100 |
| 20/07 | 1,178.0 | 1,212.0 | 941.0 | 942.0 | -229.0 | -19.6 | 31,941,000 |
| 20/06 | 1,403.0 | 1,466.0 | 1,170.0 | 1,171.0 | -237.0 | -16.8 | 33,595,900 |
| 20/05 | 1,286.0 | 1,517.0 | 1,178.0 | 1,408.0 | +113.0 | +8.7 | 24,807,200 |
| 20/04 | 1,148.0 | 1,315.0 | 1,126.0 | 1,295.0 | +107.0 | +9.0 | 27,266,000 |
| 20/03 | 1,500.0 | 1,557.0 | 1,131.0 | 1,188.0 | -338.0 | -22.2 | 54,292,700 |
| 20/02 | 1,690.0 | 1,863.0 | 1,516.0 | 1,526.0 | -185.0 | -10.8 | 33,828,700 |
| 20/01 | 1,775.0 | 1,845.0 | 1,659.0 | 1,711.0 | -84.0 | -4.7 | 20,426,900 |
| 19/12 | 1,929.0 | 1,946.0 | 1,792.0 | 1,795.0 | -134.0 | -7.0 | 14,538,000 |
| 19/11 | 1,896.0 | 1,985.0 | 1,844.0 | 1,929.0 | +16.0 | +0.8 | 23,181,700 |
| 19/10 | 1,903.0 | 1,953.0 | 1,876.0 | 1,913.0 | +30.0 | +1.6 | 16,736,500 |
| 19/09 | 1,792.0 | 1,950.0 | 1,776.0 | 1,883.0 | +80.0 | +4.4 | 21,500,600 |
| 19/08 | 1,716.0 | 1,810.0 | 1,681.0 | 1,803.0 | +84.0 | +4.9 | 21,566,300 |
| 19/07 | 1,819.0 | 1,850.0 | 1,693.0 | 1,719.0 | -77.0 | -4.3 | 17,100,400 |
| 19/06 | 1,787.0 | 1,899.0 | 1,776.0 | 1,796.0 | -22.0 | -1.2 | 14,401,000 |
| 19/05 | 1,829.0 | 1,849.0 | 1,697.0 | 1,818.0 | +11.0 | +0.6 | 22,424,300 |
▶︎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