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
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 |
|---|---|
| 2,744.5 (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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,494.0 | 2,508.0 | 2,472.0 | 2,484.0 | +8.5 | +0.3 | 279,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 2,369.0 | 2,390.0 | 2,306.0 | 2,323.0 | -71.0 | -3.0 | 1,474,900 |
| 3/17 | 2,393.0 | 2,424.0 | 2,323.0 | 2,394.0 | -22.0 | -0.9 | 1,291,800 |
| 3/10 | 2,414.0 | 2,482.0 | 2,396.0 | 2,416.0 | +2.0 | +0.1 | 750,800 |
| 3/3 | 2,349.0 | 2,424.0 | 2,331.0 | 2,414.0 | +54.0 | +2.3 | 926,400 |
| 2/24 | 2,413.0 | 2,421.0 | 2,332.0 | 2,360.0 | -52.0 | -2.2 | 714,400 |
| 2/17 | 2,431.0 | 2,433.0 | 2,390.0 | 2,412.0 | -25.0 | -1.0 | 811,300 |
| 2/10 | 2,364.0 | 2,475.0 | 2,348.0 | 2,437.0 | +79.0 | +3.4 | 1,144,600 |
| 2/3 | 2,371.0 | 2,408.0 | 2,343.0 | 2,358.0 | -18.0 | -0.8 | 841,600 |
| 1/27 | 2,395.0 | 2,418.0 | 2,361.0 | 2,376.0 | 0 | 0.0 | 999,700 |
| 1/20 | 2,359.0 | 2,394.0 | 2,335.0 | 2,376.0 | +16.0 | +0.7 | 778,700 |
| 1/13 | 2,403.0 | 2,430.0 | 2,351.0 | 2,360.0 | -37.0 | -1.5 | 527,200 |
| 1/6 | 2,470.0 | 2,473.0 | 2,389.0 | 2,397.0 | -74.0 | -3.0 | 447,800 |
| 12/30 | 2,512.0 | 2,544.0 | 2,471.0 | 2,471.0 | -11.0 | -0.4 | 611,900 |
| 12/23 | 2,597.0 | 2,615.0 | 2,477.0 | 2,482.0 | -137.0 | -5.2 | 892,700 |
| 12/16 | 2,685.0 | 2,685.0 | 2,583.0 | 2,619.0 | -69.0 | -2.6 | 1,009,200 |
| 12/9 | 2,735.0 | 2,745.0 | 2,669.0 | 2,688.0 | -51.0 | -1.9 | 809,900 |
| 12/2 | 2,807.0 | 2,835.0 | 2,725.0 | 2,739.0 | -68.0 | -2.4 | 759,900 |
| 11/25 | 2,745.0 | 2,815.0 | 2,716.0 | 2,807.0 | +72.0 | +2.6 | 429,900 |
| 11/18 | 2,762.0 | 2,776.0 | 2,671.0 | 2,735.0 | -63.0 | -2.3 | 757,700 |
| 11/11 | 2,835.0 | 2,858.0 | 2,692.0 | 2,798.0 | -8.0 | -0.3 | 997,000 |
| 11/4 | 2,888.0 | 2,941.0 | 2,799.0 | 2,806.0 | -81.0 | -2.8 | 503,200 |
| 10/28 | 2,910.0 | 2,917.0 | 2,851.0 | 2,887.0 | -22.0 | -0.8 | 613,400 |
| 10/21 | 2,930.0 | 2,993.0 | 2,886.0 | 2,909.0 | -23.0 | -0.8 | 519,500 |
| 10/14 | 2,930.0 | 2,956.0 | 2,871.0 | 2,932.0 | +4.0 | +0.1 | 427,400 |
| 10/7 | 2,843.0 | 2,979.0 | 2,800.0 | 2,928.0 | +44.0 | +1.5 | 705,400 |
| 9/30 | 2,879.0 | 2,922.0 | 2,720.0 | 2,884.0 | -45.0 | -1.5 | 2,302,300 |
| 9/22 | 2,980.0 | 2,980.0 | 2,841.0 | 2,929.0 | -55.0 | -1.8 | 725,700 |
| 9/16 | 2,817.0 | 2,990.0 | 2,803.0 | 2,984.0 | +198.0 | +7.1 | 780,900 |
▶︎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