KabuInsight

西日本フィナンシャルホールディングス

7189
プライム/銀行業/Nishi-Nippon Financial Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,809.03,941.03,801.03,918.0+61.0+1.58%585,800
2026-03-124,003.04,007.03,818.03,857.0-196.0-4.84%585,400
2026-03-114,077.04,144.04,048.04,053.0+6.0+0.15%411,700
2026-03-103,946.04,096.03,945.04,047.0+171.0+4.41%447,600
2026-03-093,771.03,901.03,750.03,876.0-245.0-5.95%718,600
2026-03-064,025.04,145.03,998.04,121.0-18.0-0.43%465,400
2026-03-054,087.04,210.04,055.04,139.0+246.0+6.32%687,400
2026-03-044,031.04,203.03,811.03,893.0-278.0-6.67%748,800
2026-03-034,231.04,312.04,156.04,171.0-60.0-1.42%534,300
2026-03-024,257.04,282.04,143.04,231.0-223.0-5.01%663,800
2026-02-274,310.04,456.04,300.04,454.0+175.0+4.09%543,900
2026-02-264,340.04,340.04,261.04,279.0+64.0+1.52%371,400
2026-02-254,318.04,330.04,181.04,215.0-79.0-1.84%731,200
2026-02-244,380.04,380.04,212.04,294.0-125.0-2.83%672,000
2026-02-204,328.04,460.04,320.04,419.0+54.0+1.24%782,900
2026-02-194,254.04,374.04,249.04,365.0+123.0+2.90%352,100
2026-02-184,214.04,265.04,203.04,242.0+81.0+1.95%423,400
2026-02-174,205.04,284.04,161.04,161.0-46.0-1.09%301,200
2026-02-164,284.04,304.04,179.04,207.0-101.0-2.34%434,600
2026-02-134,416.04,479.04,284.04,308.0-178.0-3.97%821,700
2026-02-124,299.04,486.04,286.04,486.0+179.0+4.16%655,100
2026-02-104,280.04,353.04,220.04,307.0+2.0+0.05%747,300
2026-02-094,299.04,339.04,231.04,305.0+146.0+3.51%573,400
2026-02-064,046.04,159.04,011.04,159.0+53.0+1.29%435,700
2026-02-054,010.04,129.03,995.04,106.0+139.0+3.50%852,100
2026-02-043,934.03,978.03,883.03,967.0+72.0+1.85%440,100
2026-02-033,800.03,895.03,774.03,895.0+200.0+5.41%518,300
2026-02-023,799.03,800.03,690.03,695.0-35.0-0.94%608,000
2026-01-303,720.03,752.03,678.03,730.0+21.0+0.57%542,900
2026-01-293,622.03,718.03,608.03,709.0+102.0+2.83%820,800
2026-01-283,602.03,640.03,568.03,607.0-18.0-0.50%574,800
2026-01-273,585.03,625.03,545.03,625.0+17.0+0.47%610,400
2026-01-263,637.03,671.03,596.03,608.0-99.0-2.67%430,500
2026-01-233,632.03,734.03,628.03,707.0+79.0+2.18%526,700
2026-01-223,617.03,745.03,573.03,628.0+66.0+1.85%446,700
2026-01-213,525.03,573.03,497.03,562.0-56.0-1.55%508,700
2026-01-203,654.03,664.03,586.03,618.0-46.0-1.26%496,500
2026-01-193,683.03,684.03,611.03,664.0-46.0-1.24%497,200
2026-01-163,650.03,722.03,645.03,710.0+65.0+1.78%594,100
2026-01-153,580.03,654.03,572.03,645.0+82.0+2.30%432,400
2026-01-143,564.03,580.03,488.03,563.0+4.0+0.11%421,500
2026-01-133,590.03,595.03,503.03,559.0+150.0+4.40%728,100
2026-01-093,407.03,434.03,390.03,409.0+55.0+1.64%391,000
2026-01-083,371.03,400.03,354.03,354.0-17.0-0.50%433,100
2026-01-073,341.03,388.03,333.03,371.0-12.0-0.35%592,200
2026-01-063,346.03,383.03,332.03,383.0+68.0+2.05%811,800
2026-01-053,211.03,333.03,200.03,315.0+104.0+3.24%893,800
2025-12-303,208.03,267.03,201.03,211.0-6.0-0.19%396,100
2025-12-293,144.03,221.03,144.03,217.0+73.0+2.32%392,300
2025-12-263,177.03,191.03,134.03,144.0-26.0-0.82%304,700
2025-12-253,205.03,205.03,153.03,170.0-17.0-0.53%201,300
2025-12-243,210.03,224.03,170.03,187.0-11.0-0.34%443,900
2025-12-233,197.03,237.03,164.03,198.0-6.0-0.19%798,700
2025-12-223,201.03,248.03,175.03,204.0+38.0+1.20%829,600
2025-12-193,095.03,176.03,080.03,166.0+126.0+4.14%1,150,700
2025-12-183,032.03,056.03,000.03,040.0-18.0-0.59%436,000
2025-12-173,060.03,068.02,998.03,058.0+1.0+0.03%403,300
2025-12-163,100.03,134.03,042.03,057.0-43.0-1.39%575,000
2025-12-153,015.03,104.03,015.03,100.0+90.0+2.99%530,400
2025-12-122,983.03,025.02,961.53,010.0+77.0+2.63%439,000
2025-12-113,005.03,010.02,933.02,933.0-22.0-0.74%428,600
2025-12-103,000.03,006.02,955.02,955.0-49.0-1.63%660,300
2025-12-092,981.03,004.02,980.03,004.0+13.5+0.45%335,200
2025-12-083,023.03,031.02,961.02,990.5-29.5-0.98%465,900
2025-12-053,041.03,057.03,004.03,020.0-45.0-1.47%440,600
2025-12-043,015.03,073.02,998.03,065.0+55.0+1.83%342,200
2025-12-033,080.03,081.02,978.53,010.0-70.0-2.27%542,200
2025-12-023,086.03,133.03,050.03,080.0+51.0+1.68%973,400
2025-12-013,014.03,069.02,995.03,029.0+64.0+2.16%947,700
2025-11-282,967.52,989.52,956.52,965.0+9.0+0.30%421,000
2025-11-272,939.52,987.02,932.52,956.0+56.5+1.95%418,900
2025-11-262,914.02,931.02,899.02,899.5+5.0+0.17%561,000
2025-11-252,892.52,960.02,887.52,894.5+22.5+0.78%657,800
2025-11-212,822.52,893.02,819.52,872.0+49.5+1.75%683,100
2025-11-202,826.02,840.02,777.02,822.5+75.0+2.73%411,100
2025-11-192,755.02,799.52,702.52,747.5+26.5+0.97%528,700
2025-11-182,796.52,803.02,711.52,721.0-119.0-4.19%525,300
2025-11-172,857.52,895.02,829.52,840.0-54.5-1.88%416,000
2025-11-142,827.02,922.52,798.02,894.5+53.0+1.87%799,900
2025-11-132,832.02,866.02,803.02,841.5+25.0+0.89%361,300
2025-11-122,744.02,827.02,727.02,816.5+93.5+3.43%582,300
2025-11-112,780.52,797.02,695.02,723.0+7.5+0.28%675,700
2025-11-102,687.02,728.02,680.52,715.5+38.5+1.44%454,600
2025-11-072,713.02,724.52,643.02,677.0-60.5-2.21%408,000
2025-11-062,660.02,737.52,652.52,737.5+113.0+4.31%585,700
2025-11-052,640.02,648.02,522.02,624.5-28.5-1.07%442,400
2025-11-042,640.02,671.52,609.02,653.0+15.0+0.57%385,400
2025-10-312,668.02,671.02,613.02,638.0+1.0+0.04%456,400
2025-10-302,570.02,637.02,570.02,637.0+67.0+2.61%463,000
2025-10-292,625.02,628.02,567.02,570.0-57.0-2.17%344,600
2025-10-282,674.02,678.02,607.02,627.0-43.0-1.61%784,300
2025-10-272,592.02,670.02,578.02,670.0+128.0+5.04%561,600
2025-10-242,540.02,558.02,522.02,542.0-12.0-0.47%299,800
2025-10-232,578.02,580.02,552.02,554.0-24.0-0.93%477,200
2025-10-222,565.02,598.02,538.02,578.0+141.0+5.79%958,400
2025-10-212,472.02,478.02,437.02,437.0-31.0-1.26%245,700
2025-10-202,412.02,468.02,390.02,468.0+106.0+4.49%277,100
2025-10-172,361.02,374.02,337.02,362.0-49.0-2.03%320,700
2025-10-162,402.02,434.02,395.02,411.0+17.0+0.71%194,100
2025-10-152,370.02,404.02,354.02,394.0+56.0+2.40%223,100
2025-10-142,359.02,373.02,319.02,338.0-71.0-2.95%442,500
2025-10-102,470.02,500.02,409.02,409.0-94.0-3.76%474,000
2025-10-092,454.02,504.02,444.02,503.0+35.0+1.42%283,900
2025-10-082,441.02,528.02,436.02,468.0+48.0+1.98%425,700
2025-10-072,432.02,456.02,420.02,420.0-12.0-0.49%296,400
2025-10-062,401.02,448.02,357.02,432.0+12.0+0.50%587,500
2025-10-032,398.02,439.02,398.02,420.0+20.0+0.83%324,600
2025-10-022,425.02,450.02,383.02,400.0-24.0-0.99%317,500
2025-10-012,476.02,476.02,398.02,424.0-86.0-3.43%450,700
2025-09-302,468.02,531.02,446.02,510.0+35.0+1.41%364,600
2025-09-292,501.02,516.02,461.02,475.0-69.0-2.71%353,600
2025-09-262,475.02,560.02,470.02,544.0+86.0+3.50%597,200
2025-09-252,450.02,473.02,441.02,458.0+25.0+1.03%234,200
2025-09-242,436.02,449.02,422.02,433.0-2.0-0.08%203,900
2025-09-222,406.02,454.02,401.02,435.0+18.0+0.74%267,600
2025-09-192,411.02,443.02,395.02,417.0+2.0+0.08%523,200
2025-09-182,407.02,428.02,404.02,415.00.00.00%199,200
2025-09-172,445.02,446.02,403.02,415.0-45.0-1.83%211,600
2025-09-162,476.02,482.02,451.02,460.0-30.0-1.20%241,400
2025-09-122,491.02,492.02,470.02,490.0——353,100

直近120営業日分を表示