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
2,263.6
円
(13:41)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,607.5 (24/07/01) | 2,082.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,607.5 (24/07/01) | 2,082.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,359.5 | 2,374.5 | 2,253.0 | 2,253.5 | -106.0 | -4.5 | 605,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,605.0 | 2,646.0 | 2,540.0 | 2,551.0 | -58.0 | -2.2 | 498,200 |
| 12/30 | 2,571.0 | 2,628.0 | 2,565.0 | 2,609.0 | +34.0 | +1.3 | 307,500 |
| 12/24 | 2,593.0 | 2,645.0 | 2,562.0 | 2,575.0 | -64.0 | -2.4 | 407,400 |
| 12/17 | 2,609.0 | 2,643.0 | 2,566.0 | 2,639.0 | +55.0 | +2.1 | 458,500 |
| 12/10 | 2,644.0 | 2,689.0 | 2,567.0 | 2,584.0 | -51.0 | -1.9 | 545,500 |
| 12/3 | 2,603.0 | 2,641.0 | 2,521.0 | 2,635.0 | +1.0 | +0.0 | 771,800 |
| 11/26 | 2,697.0 | 2,758.0 | 2,631.0 | 2,634.0 | -63.0 | -2.3 | 391,600 |
| 11/19 | 2,747.0 | 2,779.0 | 2,653.0 | 2,697.0 | -51.0 | -1.9 | 478,900 |
| 11/12 | 2,900.0 | 2,922.0 | 2,705.0 | 2,748.0 | -119.0 | -4.2 | 386,500 |
| 11/5 | 2,825.0 | 2,939.0 | 2,810.0 | 2,867.0 | +70.0 | +2.5 | 619,200 |
| 10/29 | 2,750.0 | 2,837.0 | 2,740.0 | 2,797.0 | +45.0 | +1.6 | 366,800 |
| 10/22 | 2,730.0 | 2,765.0 | 2,683.0 | 2,752.0 | +37.0 | +1.4 | 271,000 |
| 10/15 | 2,719.0 | 2,756.0 | 2,620.0 | 2,715.0 | -8.0 | -0.3 | 504,800 |
| 10/8 | 2,835.0 | 2,905.0 | 2,714.0 | 2,723.0 | -53.0 | -1.9 | 765,800 |
| 10/1 | 2,900.0 | 2,934.0 | 2,740.0 | 2,776.0 | -95.0 | -3.3 | 2,637,500 |
| 9/24 | 2,825.0 | 2,885.0 | 2,808.0 | 2,871.0 | +26.0 | +0.9 | 986,400 |
| 9/17 | 2,807.0 | 2,873.0 | 2,755.0 | 2,845.0 | +26.0 | +0.9 | 700,800 |
| 9/10 | 2,793.0 | 2,833.0 | 2,717.0 | 2,819.0 | +48.0 | +1.7 | 495,400 |
| 9/3 | 2,841.0 | 2,853.0 | 2,631.0 | 2,771.0 | -52.0 | -1.8 | 647,800 |
| 8/27 | 2,773.0 | 2,844.0 | 2,769.0 | 2,823.0 | +70.0 | +2.5 | 382,000 |
| 8/20 | 2,722.0 | 2,779.0 | 2,686.0 | 2,753.0 | +13.0 | +0.5 | 480,200 |
| 8/13 | 2,668.0 | 2,762.0 | 2,661.0 | 2,740.0 | +98.0 | +3.7 | 453,500 |
| 8/6 | 2,616.0 | 2,670.0 | 2,592.0 | 2,642.0 | +26.0 | +1.0 | 428,300 |
| 7/30 | 2,681.0 | 2,773.0 | 2,609.0 | 2,616.0 | -15.0 | -0.6 | 453,000 |
| 7/21 | 2,637.0 | 2,655.0 | 2,565.0 | 2,631.0 | -31.0 | -1.2 | 354,400 |
| 7/16 | 2,750.0 | 2,779.0 | 2,660.0 | 2,662.0 | -30.0 | -1.1 | 370,000 |
| 7/9 | 2,703.0 | 2,745.0 | 2,629.0 | 2,692.0 | -9.0 | -0.3 | 537,800 |
| 7/2 | 2,724.0 | 2,742.0 | 2,672.0 | 2,701.0 | -36.0 | -1.3 | 402,100 |
| 6/25 | 2,653.0 | 2,771.0 | 2,628.0 | 2,737.0 | +29.0 | +1.1 | 466,800 |
| 6/18 | 2,866.0 | 2,876.0 | 2,708.0 | 2,708.0 | -135.0 | -4.8 | 431,900 |
▶︎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
