9031東証P貸借
業種 陸運業
西日本鉄道 株価時系列データ
PTS
2,473.7
円
(13:05)
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 |
|---|---|
| 2,744.5 (23/09/01) | 2,322.5 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,558.0 (24/03/25) | 2,337.5 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,439.0 | 2,492.0 | 2,432.0 | 2,474.0 | +35.0 | +1.4 | 250,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,418.5 | 2,419.0 | 2,353.5 | 2,391.5 | -26.0 | -1.1 | 575,400 |
| 10/13 | 2,487.0 | 2,491.0 | 2,405.0 | 2,417.5 | -47.0 | -1.9 | 505,800 |
| 10/6 | 2,498.5 | 2,518.5 | 2,398.0 | 2,464.5 | -17.0 | -0.7 | 901,500 |
| 9/29 | 2,539.5 | 2,576.0 | 2,463.5 | 2,481.5 | -58.5 | -2.3 | 2,873,800 |
| 9/22 | 2,604.0 | 2,608.0 | 2,522.0 | 2,540.0 | -79.5 | -3.0 | 1,386,300 |
| 9/15 | 2,624.5 | 2,638.5 | 2,570.0 | 2,619.5 | +15.0 | +0.6 | 728,200 |
| 9/8 | 2,716.5 | 2,717.0 | 2,603.0 | 2,604.5 | -113.5 | -4.2 | 715,800 |
| 9/1 | 2,674.0 | 2,744.5 | 2,650.0 | 2,718.0 | +69.5 | +2.6 | 605,200 |
| 8/25 | 2,617.5 | 2,665.0 | 2,600.0 | 2,648.5 | +47.0 | +1.8 | 390,200 |
| 8/18 | 2,680.5 | 2,696.0 | 2,584.5 | 2,601.5 | -29.0 | -1.1 | 609,900 |
| 8/10 | 2,501.5 | 2,635.0 | 2,496.0 | 2,630.5 | +129.0 | +5.2 | 409,000 |
| 8/4 | 2,587.0 | 2,596.0 | 2,495.0 | 2,501.5 | -52.5 | -2.1 | 593,800 |
| 7/28 | 2,465.0 | 2,554.0 | 2,454.0 | 2,554.0 | +106.0 | +4.3 | 492,700 |
| 7/21 | 2,401.0 | 2,453.0 | 2,394.0 | 2,448.0 | +30.5 | +1.3 | 320,000 |
| 7/14 | 2,450.0 | 2,464.5 | 2,412.5 | 2,417.5 | -18.0 | -0.7 | 475,300 |
| 7/7 | 2,445.0 | 2,474.0 | 2,402.5 | 2,435.5 | -9.0 | -0.4 | 577,000 |
| 6/30 | 2,465.0 | 2,515.5 | 2,424.5 | 2,444.5 | -25.5 | -1.0 | 570,700 |
| 6/23 | 2,395.0 | 2,491.0 | 2,385.0 | 2,470.0 | +75.0 | +3.1 | 704,800 |
| 6/16 | 2,414.5 | 2,440.0 | 2,378.0 | 2,395.0 | -18.0 | -0.8 | 673,200 |
| 6/9 | 2,436.5 | 2,437.0 | 2,389.0 | 2,413.0 | +23.0 | +1.0 | 708,500 |
| 6/2 | 2,418.0 | 2,423.0 | 2,347.0 | 2,390.0 | -24.0 | -1.0 | 733,500 |
| 5/26 | 2,471.0 | 2,516.0 | 2,384.0 | 2,414.0 | -64.0 | -2.6 | 611,600 |
| 5/19 | 2,522.0 | 2,540.0 | 2,468.0 | 2,478.0 | -24.0 | -1.0 | 744,100 |
| 5/12 | 2,497.0 | 2,550.0 | 2,456.0 | 2,502.0 | +5.0 | +0.2 | 800,500 |
| 5/2 | 2,495.0 | 2,546.0 | 2,486.0 | 2,497.0 | +9.0 | +0.4 | 301,900 |
| 4/28 | 2,460.0 | 2,514.0 | 2,430.0 | 2,488.0 | +32.0 | +1.3 | 628,800 |
| 4/21 | 2,415.0 | 2,470.0 | 2,408.0 | 2,456.0 | +41.0 | +1.7 | 565,400 |
| 4/14 | 2,420.0 | 2,438.0 | 2,399.0 | 2,415.0 | +9.0 | +0.4 | 600,100 |
| 4/7 | 2,399.0 | 2,475.0 | 2,387.0 | 2,406.0 | +14.0 | +0.6 | 719,700 |
| 3/31 | 2,342.0 | 2,421.0 | 2,333.0 | 2,392.0 | +69.0 | +3.0 | 2,449,200 |
▶︎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