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
2,264.5
円
(15:24)
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 | 2,260.5 | -99.0 | -4.2 | 683,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,849.0 | 2,908.0 | 2,788.0 | 2,843.0 | +22.0 | +0.8 | 456,500 |
| 6/4 | 2,770.0 | 2,856.0 | 2,717.0 | 2,821.0 | +80.0 | +2.9 | 461,000 |
| 5/28 | 2,650.0 | 2,753.0 | 2,620.0 | 2,741.0 | +96.0 | +3.6 | 498,000 |
| 5/21 | 2,682.0 | 2,749.0 | 2,645.0 | 2,645.0 | -14.0 | -0.5 | 414,100 |
| 5/14 | 2,816.0 | 2,873.0 | 2,633.0 | 2,659.0 | -155.0 | -5.5 | 572,100 |
| 5/7 | 2,810.0 | 2,862.0 | 2,795.0 | 2,814.0 | -7.0 | -0.3 | 187,500 |
| 4/30 | 2,863.0 | 2,885.0 | 2,810.0 | 2,821.0 | -27.0 | -1.0 | 283,600 |
| 4/23 | 2,924.0 | 2,936.0 | 2,696.0 | 2,848.0 | -96.0 | -3.3 | 481,700 |
| 4/16 | 2,947.0 | 2,959.0 | 2,878.0 | 2,944.0 | +42.0 | +1.5 | 365,400 |
| 4/9 | 2,897.0 | 2,933.0 | 2,848.0 | 2,902.0 | +2.0 | +0.1 | 528,000 |
| 4/2 | 3,170.0 | 3,175.0 | 2,885.0 | 2,900.0 | -220.0 | -7.1 | 1,713,700 |
| 3/26 | 3,245.0 | 3,245.0 | 3,030.0 | 3,120.0 | -150.0 | -4.6 | 1,341,400 |
| 3/19 | 3,260.0 | 3,355.0 | 3,215.0 | 3,270.0 | +40.0 | +1.2 | 661,800 |
| 3/12 | 3,130.0 | 3,290.0 | 3,105.0 | 3,230.0 | +130.0 | +4.2 | 532,700 |
| 3/5 | 3,025.0 | 3,100.0 | 2,946.0 | 3,100.0 | +114.0 | +3.8 | 507,200 |
| 2/26 | 3,100.0 | 3,120.0 | 2,986.0 | 2,986.0 | -69.0 | -2.3 | 284,900 |
| 2/19 | 3,150.0 | 3,180.0 | 3,055.0 | 3,055.0 | -65.0 | -2.1 | 334,500 |
| 2/12 | 2,924.0 | 3,145.0 | 2,918.0 | 3,120.0 | +217.0 | +7.5 | 578,400 |
| 2/5 | 2,827.0 | 2,923.0 | 2,765.0 | 2,903.0 | +53.0 | +1.9 | 764,800 |
| 1/29 | 2,908.0 | 2,929.0 | 2,850.0 | 2,850.0 | -64.0 | -2.2 | 502,900 |
| 1/22 | 3,035.0 | 3,060.0 | 2,912.0 | 2,914.0 | -126.0 | -4.1 | 306,700 |
| 1/15 | 3,025.0 | 3,070.0 | 2,973.0 | 3,040.0 | +25.0 | +0.8 | 316,700 |
| 1/8 | 3,045.0 | 3,045.0 | 2,920.0 | 3,015.0 | -30.0 | -1.0 | 398,100 |
| 12/30 | 2,925.0 | 3,080.0 | 2,898.0 | 3,045.0 | +104.0 | +3.5 | 351,400 |
| 12/25 | 2,952.0 | 2,991.0 | 2,898.0 | 2,941.0 | +13.0 | +0.4 | 419,400 |
| 12/18 | 2,979.0 | 3,080.0 | 2,915.0 | 2,928.0 | -38.0 | -1.3 | 463,300 |
| 12/11 | 2,937.0 | 2,966.0 | 2,842.0 | 2,966.0 | +48.0 | +1.6 | 423,800 |
| 12/4 | 3,060.0 | 3,065.0 | 2,903.0 | 2,918.0 | -172.0 | -5.6 | 688,400 |
| 11/27 | 3,225.0 | 3,295.0 | 3,075.0 | 3,090.0 | -65.0 | -2.1 | 500,200 |
| 11/20 | 3,095.0 | 3,170.0 | 3,040.0 | 3,155.0 | +100.0 | +3.3 | 418,200 |
▶︎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
