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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 2,050.0 | 2,360.5 | 2,041.5 | 2,240.0 | +190.0 | +9.3 | 14,602,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/13 | 1,415.5 | 1,427.0 | 1,395.0 | 1,397.5 | -5.0 | -0.4 | 3,985,500 |
10/6 | 1,443.5 | 1,462.0 | 1,361.0 | 1,402.5 | -36.5 | -2.5 | 7,394,600 |
9/29 | 1,466.0 | 1,498.0 | 1,415.0 | 1,439.0 | -35.5 | -2.4 | 14,027,500 |
9/22 | 1,541.0 | 1,541.0 | 1,457.0 | 1,474.5 | -66.5 | -4.3 | 7,396,300 |
9/15 | 1,510.0 | 1,563.0 | 1,499.0 | 1,541.0 | +47.0 | +3.2 | 6,295,100 |
9/8 | 1,555.5 | 1,557.5 | 1,493.5 | 1,494.0 | -61.0 | -3.9 | 7,744,100 |
9/1 | 1,554.5 | 1,566.0 | 1,490.0 | 1,555.0 | +1.0 | +0.1 | 6,926,300 |
8/25 | 1,563.0 | 1,581.5 | 1,548.0 | 1,554.0 | +1.0 | +0.1 | 3,912,500 |
8/18 | 1,622.5 | 1,633.0 | 1,545.5 | 1,553.0 | -61.0 | -3.8 | 4,454,100 |
8/10 | 1,536.5 | 1,624.5 | 1,504.0 | 1,614.0 | +92.0 | +6.0 | 5,578,400 |
8/4 | 1,560.5 | 1,635.0 | 1,515.5 | 1,522.0 | -23.5 | -1.5 | 10,827,400 |
7/28 | 1,520.0 | 1,548.0 | 1,481.0 | 1,545.5 | +26.0 | +1.7 | 4,550,000 |
7/21 | 1,457.0 | 1,526.0 | 1,447.0 | 1,519.5 | +62.0 | +4.3 | 3,837,200 |
7/14 | 1,480.0 | 1,505.0 | 1,455.5 | 1,457.5 | -15.0 | -1.0 | 4,962,000 |
7/7 | 1,491.0 | 1,500.0 | 1,449.0 | 1,472.5 | -9.5 | -0.6 | 5,836,600 |
6/30 | 1,542.0 | 1,551.0 | 1,473.5 | 1,482.0 | -55.0 | -3.6 | 5,648,800 |
6/23 | 1,544.5 | 1,571.5 | 1,504.0 | 1,537.0 | +1.0 | +0.1 | 4,487,300 |
6/16 | 1,489.0 | 1,539.5 | 1,471.0 | 1,536.0 | +55.0 | +3.7 | 6,587,300 |
6/9 | 1,498.0 | 1,500.5 | 1,440.0 | 1,481.0 | +13.0 | +0.9 | 6,105,800 |
6/2 | 1,508.0 | 1,510.0 | 1,426.0 | 1,468.0 | -32.0 | -2.1 | 6,809,400 |
5/26 | 1,562.0 | 1,618.0 | 1,467.0 | 1,500.0 | -70.0 | -4.5 | 8,693,200 |
5/19 | 1,560.0 | 1,608.0 | 1,517.0 | 1,570.0 | +32.0 | +2.1 | 5,897,000 |
5/12 | 1,572.0 | 1,602.0 | 1,522.0 | 1,538.0 | -34.0 | -2.2 | 6,712,900 |
5/2 | 1,535.0 | 1,581.0 | 1,534.0 | 1,572.0 | +53.0 | +3.5 | 2,792,000 |
4/28 | 1,518.0 | 1,565.0 | 1,498.0 | 1,519.0 | +17.0 | +1.1 | 7,405,200 |
4/21 | 1,468.0 | 1,524.0 | 1,454.0 | 1,502.0 | +41.0 | +2.8 | 5,951,500 |
4/14 | 1,432.0 | 1,469.0 | 1,429.0 | 1,461.0 | +37.0 | +2.6 | 4,258,100 |
4/7 | 1,377.0 | 1,436.0 | 1,376.0 | 1,424.0 | +65.0 | +4.8 | 6,516,500 |
3/31 | 1,351.0 | 1,393.0 | 1,347.0 | 1,359.0 | +7.0 | +0.5 | 11,713,500 |
3/24 | 1,319.0 | 1,354.0 | 1,283.0 | 1,352.0 | +16.0 | +1.2 | 7,269,200 |
▶︎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