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 | 899,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,999.0 | 3,225.0 | 2,944.0 | 3,055.0 | +105.0 | +3.6 | 707,200 |
| 11/6 | 2,769.0 | 2,958.0 | 2,769.0 | 2,950.0 | +196.0 | +7.1 | 369,200 |
| 10/30 | 2,765.0 | 2,778.0 | 2,696.0 | 2,754.0 | +21.0 | +0.8 | 299,200 |
| 10/23 | 2,839.0 | 2,881.0 | 2,696.0 | 2,733.0 | -105.0 | -3.7 | 401,200 |
| 10/16 | 3,015.0 | 3,035.0 | 2,838.0 | 2,838.0 | -172.0 | -5.7 | 420,200 |
| 10/9 | 3,015.0 | 3,145.0 | 3,000.0 | 3,010.0 | +26.0 | +0.9 | 419,700 |
| 10/2 | 3,295.0 | 3,375.0 | 2,960.0 | 2,984.0 | -296.0 | -9.0 | 1,836,500 |
| 9/25 | 3,210.0 | 3,310.0 | 3,170.0 | 3,280.0 | +70.0 | +2.2 | 1,358,700 |
| 9/18 | 3,115.0 | 3,215.0 | 3,075.0 | 3,210.0 | +105.0 | +3.4 | 665,100 |
| 9/11 | 3,035.0 | 3,115.0 | 2,989.0 | 3,105.0 | +85.0 | +2.8 | 477,400 |
| 9/4 | 3,070.0 | 3,130.0 | 2,998.0 | 3,020.0 | +5.0 | +0.2 | 436,400 |
| 8/28 | 2,965.0 | 3,070.0 | 2,952.0 | 3,015.0 | +63.0 | +2.1 | 521,100 |
| 8/21 | 2,887.0 | 2,958.0 | 2,847.0 | 2,952.0 | +53.0 | +1.8 | 519,800 |
| 8/14 | 2,682.0 | 2,916.0 | 2,675.0 | 2,899.0 | +222.0 | +8.3 | 616,000 |
| 8/7 | 2,641.0 | 2,785.0 | 2,587.0 | 2,677.0 | +44.0 | +1.7 | 783,400 |
| 7/31 | 2,800.0 | 2,876.0 | 2,627.0 | 2,633.0 | -183.0 | -6.5 | 513,500 |
| 7/22 | 2,864.0 | 2,888.0 | 2,816.0 | 2,816.0 | -36.0 | -1.3 | 202,800 |
| 7/17 | 2,872.0 | 2,887.0 | 2,783.0 | 2,852.0 | +23.0 | +0.8 | 558,300 |
| 7/10 | 2,853.0 | 2,924.0 | 2,828.0 | 2,829.0 | -47.0 | -1.6 | 424,900 |
| 7/3 | 2,908.0 | 3,000.0 | 2,829.0 | 2,876.0 | -82.0 | -2.8 | 527,200 |
| 6/26 | 2,893.0 | 2,972.0 | 2,848.0 | 2,958.0 | +67.0 | +2.3 | 479,000 |
| 6/19 | 2,903.0 | 2,946.0 | 2,820.0 | 2,891.0 | -15.0 | -0.5 | 512,300 |
| 6/12 | 2,960.0 | 2,961.0 | 2,875.0 | 2,906.0 | -37.0 | -1.3 | 638,400 |
| 6/5 | 2,873.0 | 2,961.0 | 2,845.0 | 2,943.0 | +37.0 | +1.3 | 607,600 |
| 5/29 | 2,759.0 | 2,957.0 | 2,748.0 | 2,906.0 | +181.0 | +6.6 | 1,102,000 |
| 5/22 | 2,699.0 | 2,775.0 | 2,663.0 | 2,725.0 | +40.0 | +1.5 | 677,800 |
| 5/15 | 2,590.0 | 2,736.0 | 2,590.0 | 2,685.0 | +95.0 | +3.7 | 588,900 |
| 5/8 | 2,613.0 | 2,614.0 | 2,522.0 | 2,590.0 | -19.0 | -0.7 | 305,400 |
| 5/1 | 2,651.0 | 2,677.0 | 2,606.0 | 2,609.0 | -19.0 | -0.7 | 612,700 |
| 4/24 | 2,488.0 | 2,655.0 | 2,465.0 | 2,628.0 | +109.0 | +4.3 | 728,100 |
▶︎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
