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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 2,310.0 | 2,407.0 | 2,301.0 | 2,337.5 | +27.5 | +1.2 | 5,253,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/17 | 1,330.0 | 1,348.0 | 1,278.0 | 1,336.0 | -3.0 | -0.2 | 7,256,200 |
3/10 | 1,366.0 | 1,375.0 | 1,336.0 | 1,339.0 | -24.0 | -1.8 | 6,254,200 |
3/3 | 1,355.0 | 1,390.0 | 1,341.0 | 1,363.0 | +4.0 | +0.3 | 4,327,200 |
2/24 | 1,404.0 | 1,414.0 | 1,332.0 | 1,359.0 | -39.0 | -2.8 | 4,354,900 |
2/17 | 1,402.0 | 1,414.0 | 1,385.0 | 1,398.0 | -2.0 | -0.1 | 5,382,900 |
2/10 | 1,430.0 | 1,492.0 | 1,392.0 | 1,400.0 | -13.0 | -0.9 | 7,340,200 |
2/3 | 1,457.0 | 1,471.0 | 1,403.0 | 1,413.0 | -40.0 | -2.8 | 4,304,800 |
1/27 | 1,496.0 | 1,498.0 | 1,452.0 | 1,453.0 | -43.0 | -2.9 | 5,039,700 |
1/20 | 1,396.0 | 1,499.0 | 1,384.0 | 1,496.0 | +92.0 | +6.6 | 4,926,100 |
1/13 | 1,410.0 | 1,447.0 | 1,375.0 | 1,404.0 | -16.0 | -1.1 | 5,162,400 |
1/6 | 1,437.0 | 1,443.0 | 1,394.0 | 1,420.0 | -22.0 | -1.5 | 2,592,700 |
12/30 | 1,436.0 | 1,522.0 | 1,414.0 | 1,442.0 | +17.0 | +1.2 | 6,834,400 |
12/23 | 1,410.0 | 1,454.0 | 1,367.0 | 1,425.0 | -1.0 | -0.1 | 6,104,300 |
12/16 | 1,398.0 | 1,434.0 | 1,392.0 | 1,426.0 | +30.0 | +2.2 | 5,395,600 |
12/9 | 1,353.0 | 1,415.0 | 1,335.0 | 1,396.0 | +46.0 | +3.4 | 5,772,700 |
12/2 | 1,346.0 | 1,399.0 | 1,331.0 | 1,350.0 | +20.0 | +1.5 | 6,070,500 |
11/25 | 1,316.0 | 1,343.0 | 1,305.0 | 1,330.0 | +18.0 | +1.4 | 3,271,000 |
11/18 | 1,292.0 | 1,332.0 | 1,251.0 | 1,312.0 | +27.0 | +2.1 | 6,438,500 |
11/11 | 1,330.0 | 1,336.0 | 1,245.0 | 1,285.0 | -46.0 | -3.5 | 7,415,600 |
11/4 | 1,321.0 | 1,338.0 | 1,303.0 | 1,331.0 | +13.0 | +1.0 | 5,084,500 |
10/28 | 1,402.0 | 1,402.0 | 1,310.0 | 1,318.0 | -82.0 | -5.9 | 11,769,800 |
10/21 | 1,445.0 | 1,488.0 | 1,399.0 | 1,400.0 | -34.0 | -2.4 | 6,967,700 |
10/14 | 1,421.0 | 1,472.0 | 1,413.0 | 1,434.0 | +16.0 | +1.1 | 7,998,200 |
10/7 | 1,439.0 | 1,450.0 | 1,389.0 | 1,418.0 | -28.0 | -1.9 | 9,197,100 |
9/30 | 1,539.0 | 1,552.0 | 1,432.0 | 1,446.0 | -98.0 | -6.4 | 14,803,900 |
9/22 | 1,548.0 | 1,556.0 | 1,489.0 | 1,544.0 | -3.0 | -0.2 | 5,646,700 |
9/16 | 1,384.0 | 1,580.0 | 1,376.0 | 1,547.0 | +205.0 | +15.3 | 13,881,600 |
9/9 | 1,402.0 | 1,404.0 | 1,292.0 | 1,342.0 | -64.0 | -4.6 | 7,052,300 |
▶︎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