西日本旅客鉄道
9021プライム/陸運業/West Japan Railway Company
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,274.0 | 3,345.0 | 3,263.0 | 3,271.0 | -12.0 | -0.37% | 2,657,500 |
| 2026-03-12 | 3,283.0 | 3,299.0 | 3,258.0 | 3,283.0 | -22.0 | -0.67% | 2,392,100 |
| 2026-03-11 | 3,304.0 | 3,330.0 | 3,291.0 | 3,305.0 | +42.0 | +1.29% | 1,700,000 |
| 2026-03-10 | 3,281.0 | 3,289.0 | 3,238.0 | 3,263.0 | +30.0 | +0.93% | 1,515,600 |
| 2026-03-09 | 3,144.0 | 3,250.0 | 3,137.0 | 3,233.0 | 0.0 | 0.00% | 2,265,900 |
| 2026-03-06 | 3,230.0 | 3,254.0 | 3,202.0 | 3,233.0 | -20.0 | -0.61% | 1,968,000 |
| 2026-03-05 | 3,278.0 | 3,308.0 | 3,247.0 | 3,253.0 | +23.0 | +0.71% | 1,997,200 |
| 2026-03-04 | 3,251.0 | 3,264.0 | 3,217.0 | 3,230.0 | -70.0 | -2.12% | 1,821,400 |
| 2026-03-03 | 3,333.0 | 3,335.0 | 3,282.0 | 3,300.0 | -53.0 | -1.58% | 1,680,400 |
| 2026-03-02 | 3,322.0 | 3,373.0 | 3,304.0 | 3,353.0 | -1.0 | -0.03% | 1,633,400 |
| 2026-02-27 | 3,400.0 | 3,403.0 | 3,354.0 | 3,354.0 | -6.0 | -0.18% | 2,549,900 |
| 2026-02-26 | 3,325.0 | 3,366.0 | 3,322.0 | 3,360.0 | +8.0 | +0.24% | 1,188,100 |
| 2026-02-25 | 3,361.0 | 3,366.0 | 3,313.0 | 3,352.0 | +46.0 | +1.39% | 1,659,500 |
| 2026-02-24 | 3,289.0 | 3,318.0 | 3,269.0 | 3,306.0 | +27.0 | +0.82% | 1,190,200 |
| 2026-02-20 | 3,352.0 | 3,352.0 | 3,277.0 | 3,279.0 | -82.0 | -2.44% | 1,705,100 |
| 2026-02-19 | 3,393.0 | 3,405.0 | 3,351.0 | 3,361.0 | -26.0 | -0.77% | 1,378,000 |
| 2026-02-18 | 3,354.0 | 3,388.0 | 3,344.0 | 3,387.0 | +69.0 | +2.08% | 1,399,200 |
| 2026-02-17 | 3,318.0 | 3,346.0 | 3,313.0 | 3,318.0 | +10.0 | +0.30% | 1,088,100 |
| 2026-02-16 | 3,382.0 | 3,383.0 | 3,308.0 | 3,308.0 | -60.0 | -1.78% | 1,600,600 |
| 2026-02-13 | 3,411.0 | 3,427.0 | 3,365.0 | 3,368.0 | -45.0 | -1.32% | 2,101,500 |
| 2026-02-12 | 3,420.0 | 3,448.0 | 3,403.0 | 3,413.0 | -29.0 | -0.84% | 1,824,300 |
| 2026-02-10 | 3,472.0 | 3,494.0 | 3,437.0 | 3,442.0 | -67.0 | -1.91% | 1,900,700 |
| 2026-02-09 | 3,514.0 | 3,519.0 | 3,476.0 | 3,509.0 | -6.0 | -0.17% | 2,192,600 |
| 2026-02-06 | 3,500.0 | 3,528.0 | 3,476.0 | 3,515.0 | +34.0 | +0.98% | 1,918,800 |
| 2026-02-05 | 3,425.0 | 3,493.0 | 3,406.0 | 3,481.0 | +82.0 | +2.41% | 3,717,200 |
| 2026-02-04 | 3,224.0 | 3,399.0 | 3,195.0 | 3,399.0 | +204.0 | +6.38% | 5,865,500 |
| 2026-02-03 | 3,157.0 | 3,202.0 | 3,148.0 | 3,195.0 | +52.0 | +1.65% | 2,122,700 |
| 2026-02-02 | 3,196.0 | 3,200.0 | 3,143.0 | 3,143.0 | -16.0 | -0.51% | 1,417,300 |
| 2026-01-30 | 3,145.0 | 3,166.0 | 3,131.0 | 3,159.0 | +30.0 | +0.96% | 1,598,000 |
| 2026-01-29 | 3,101.0 | 3,132.0 | 3,073.0 | 3,129.0 | +16.0 | +0.51% | 1,481,300 |
| 2026-01-28 | 3,106.0 | 3,136.0 | 3,106.0 | 3,113.0 | -9.0 | -0.29% | 1,672,100 |
| 2026-01-27 | 3,146.0 | 3,147.0 | 3,112.0 | 3,122.0 | -37.0 | -1.17% | 1,414,100 |
| 2026-01-26 | 3,163.0 | 3,170.0 | 3,123.0 | 3,159.0 | -4.0 | -0.13% | 1,580,700 |
| 2026-01-23 | 3,179.0 | 3,195.0 | 3,147.0 | 3,163.0 | -7.0 | -0.22% | 1,589,900 |
| 2026-01-22 | 3,167.0 | 3,198.0 | 3,160.0 | 3,170.0 | +10.0 | +0.32% | 1,347,700 |
| 2026-01-21 | 3,155.0 | 3,176.0 | 3,138.0 | 3,160.0 | -19.0 | -0.60% | 2,326,600 |
| 2026-01-20 | 3,143.0 | 3,188.0 | 3,138.0 | 3,179.0 | +35.0 | +1.11% | 1,775,000 |
| 2026-01-19 | 3,134.0 | 3,159.0 | 3,118.0 | 3,144.0 | +11.0 | +0.35% | 1,399,300 |
| 2026-01-16 | 3,133.0 | 3,147.0 | 3,106.0 | 3,133.0 | +3.0 | +0.10% | 2,233,900 |
| 2026-01-15 | 3,156.0 | 3,167.0 | 3,120.0 | 3,130.0 | 0.0 | 0.00% | 1,376,600 |
| 2026-01-14 | 3,108.0 | 3,134.0 | 3,106.0 | 3,130.0 | +6.0 | +0.19% | 1,339,300 |
| 2026-01-13 | 3,123.0 | 3,144.0 | 3,101.0 | 3,124.0 | +6.0 | +0.19% | 2,238,800 |
| 2026-01-09 | 3,115.0 | 3,136.0 | 3,110.0 | 3,118.0 | +5.0 | +0.16% | 1,135,400 |
| 2026-01-08 | 3,100.0 | 3,115.0 | 3,095.0 | 3,113.0 | -1.0 | -0.03% | 1,078,100 |
| 2026-01-07 | 3,097.0 | 3,121.0 | 3,079.0 | 3,114.0 | -8.0 | -0.26% | 978,600 |
| 2026-01-06 | 3,101.0 | 3,123.0 | 3,096.0 | 3,122.0 | +21.0 | +0.68% | 1,153,500 |
| 2026-01-05 | 3,128.0 | 3,139.0 | 3,101.0 | 3,101.0 | -25.0 | -0.80% | 1,483,800 |
| 2025-12-30 | 3,157.0 | 3,159.0 | 3,126.0 | 3,126.0 | -22.0 | -0.70% | 844,400 |
| 2025-12-29 | 3,145.0 | 3,156.0 | 3,130.0 | 3,148.0 | +8.0 | +0.25% | 951,200 |
| 2025-12-26 | 3,138.0 | 3,155.0 | 3,134.0 | 3,140.0 | +10.0 | +0.32% | 1,042,900 |
| 2025-12-25 | 3,119.0 | 3,135.0 | 3,115.0 | 3,130.0 | +19.0 | +0.61% | 812,700 |
| 2025-12-24 | 3,080.0 | 3,111.0 | 3,076.0 | 3,111.0 | +32.0 | +1.04% | 947,400 |
| 2025-12-23 | 3,052.0 | 3,082.0 | 3,051.0 | 3,079.0 | +28.0 | +0.92% | 786,800 |
| 2025-12-22 | 3,088.0 | 3,092.0 | 3,048.0 | 3,051.0 | -46.0 | -1.49% | 1,046,000 |
| 2025-12-19 | 3,087.0 | 3,103.0 | 3,081.0 | 3,097.0 | +5.0 | +0.16% | 2,071,300 |
| 2025-12-18 | 3,078.0 | 3,103.0 | 3,062.0 | 3,092.0 | +45.0 | +1.48% | 1,111,100 |
| 2025-12-17 | 3,038.0 | 3,060.0 | 3,026.0 | 3,047.0 | -13.0 | -0.42% | 1,372,300 |
| 2025-12-16 | 3,090.0 | 3,102.0 | 3,060.0 | 3,060.0 | -36.0 | -1.16% | 1,308,100 |
| 2025-12-15 | 3,089.0 | 3,113.0 | 3,080.0 | 3,096.0 | +36.0 | +1.18% | 1,190,200 |
| 2025-12-12 | 3,010.0 | 3,060.0 | 3,010.0 | 3,060.0 | +51.0 | +1.69% | 1,551,000 |
| 2025-12-11 | 3,058.0 | 3,064.0 | 3,009.0 | 3,009.0 | -55.0 | -1.80% | 2,017,800 |
| 2025-12-10 | 3,041.0 | 3,072.0 | 3,041.0 | 3,064.0 | +10.0 | +0.33% | 1,203,200 |
| 2025-12-09 | 3,050.0 | 3,059.0 | 3,037.0 | 3,054.0 | -1.0 | -0.03% | 1,194,800 |
| 2025-12-08 | 3,039.0 | 3,071.0 | 3,032.0 | 3,055.0 | +18.0 | +0.59% | 1,482,600 |
| 2025-12-05 | 3,080.0 | 3,095.0 | 3,037.0 | 3,037.0 | -60.0 | -1.94% | 1,467,700 |
| 2025-12-04 | 3,063.0 | 3,107.0 | 3,059.0 | 3,097.0 | +12.0 | +0.39% | 1,160,100 |
| 2025-12-03 | 3,104.0 | 3,111.0 | 3,063.0 | 3,085.0 | -29.0 | -0.93% | 1,397,500 |
| 2025-12-02 | 3,105.0 | 3,124.0 | 3,098.0 | 3,114.0 | +19.0 | +0.61% | 1,109,900 |
| 2025-12-01 | 3,103.0 | 3,108.0 | 3,077.0 | 3,095.0 | -13.0 | -0.42% | 1,516,000 |
| 2025-11-28 | 3,105.0 | 3,122.0 | 3,099.0 | 3,108.0 | -8.0 | -0.26% | 1,194,900 |
| 2025-11-27 | 3,140.0 | 3,160.0 | 3,105.0 | 3,116.0 | -54.0 | -1.70% | 1,261,200 |
| 2025-11-26 | 3,158.0 | 3,183.0 | 3,146.0 | 3,170.0 | +9.0 | +0.28% | 1,500,100 |
| 2025-11-25 | 3,140.0 | 3,161.0 | 3,109.0 | 3,161.0 | +31.0 | +0.99% | 1,706,300 |
| 2025-11-21 | 3,090.0 | 3,130.0 | 3,089.0 | 3,130.0 | +54.0 | +1.76% | 3,532,300 |
| 2025-11-20 | 3,040.0 | 3,085.0 | 3,035.0 | 3,076.0 | +14.0 | +0.46% | 1,642,900 |
| 2025-11-19 | 3,051.0 | 3,070.0 | 3,040.0 | 3,062.0 | +28.0 | +0.92% | 1,707,500 |
| 2025-11-18 | 3,058.0 | 3,069.0 | 3,034.0 | 3,034.0 | -6.0 | -0.20% | 1,727,900 |
| 2025-11-17 | 3,062.0 | 3,070.0 | 3,013.0 | 3,040.0 | -37.0 | -1.20% | 1,720,100 |
| 2025-11-14 | 3,071.0 | 3,083.0 | 3,032.0 | 3,077.0 | +53.0 | +1.75% | 1,883,100 |
| 2025-11-13 | 3,038.0 | 3,039.0 | 3,012.0 | 3,024.0 | 0.0 | 0.00% | 1,682,900 |
| 2025-11-12 | 3,020.0 | 3,060.0 | 3,014.0 | 3,024.0 | +13.0 | +0.43% | 2,584,300 |
| 2025-11-11 | 3,050.0 | 3,059.0 | 2,995.5 | 3,011.0 | -80.0 | -2.59% | 3,487,300 |
| 2025-11-10 | 3,115.0 | 3,118.0 | 3,062.0 | 3,091.0 | -1.0 | -0.03% | 2,131,000 |
| 2025-11-07 | 3,060.0 | 3,092.0 | 3,055.0 | 3,092.0 | +50.0 | +1.64% | 1,867,500 |
| 2025-11-06 | 3,080.0 | 3,088.0 | 3,035.0 | 3,042.0 | -82.0 | -2.62% | 3,141,900 |
| 2025-11-05 | 3,120.0 | 3,159.0 | 3,100.0 | 3,124.0 | -35.0 | -1.11% | 3,692,400 |
| 2025-11-04 | 3,188.0 | 3,191.0 | 3,132.0 | 3,159.0 | -2.0 | -0.06% | 2,297,700 |
| 2025-10-31 | 3,176.0 | 3,188.0 | 3,151.0 | 3,161.0 | +4.0 | +0.13% | 1,576,400 |
| 2025-10-30 | 3,161.0 | 3,170.0 | 3,138.0 | 3,157.0 | -13.0 | -0.41% | 2,751,500 |
| 2025-10-29 | 3,230.0 | 3,230.0 | 3,168.0 | 3,170.0 | -70.0 | -2.16% | 1,088,100 |
| 2025-10-28 | 3,250.0 | 3,258.0 | 3,226.0 | 3,240.0 | 0.0 | 0.00% | 1,230,600 |
| 2025-10-27 | 3,222.0 | 3,251.0 | 3,220.0 | 3,240.0 | +19.0 | +0.59% | 1,070,600 |
| 2025-10-24 | 3,234.0 | 3,250.0 | 3,214.0 | 3,221.0 | -35.0 | -1.07% | 968,100 |
| 2025-10-23 | 3,250.0 | 3,275.0 | 3,217.0 | 3,256.0 | +11.0 | +0.34% | 1,489,700 |
| 2025-10-22 | 3,196.0 | 3,245.0 | 3,195.0 | 3,245.0 | +50.0 | +1.56% | 1,442,400 |
| 2025-10-21 | 3,230.0 | 3,240.0 | 3,192.0 | 3,195.0 | -21.0 | -0.65% | 1,381,800 |
| 2025-10-20 | 3,210.0 | 3,237.0 | 3,198.0 | 3,216.0 | +16.0 | +0.50% | 1,681,300 |
| 2025-10-17 | 3,177.0 | 3,200.0 | 3,165.0 | 3,200.0 | +33.0 | +1.04% | 1,838,700 |
| 2025-10-16 | 3,157.0 | 3,184.0 | 3,134.0 | 3,167.0 | +51.0 | +1.64% | 1,709,400 |
| 2025-10-15 | 3,150.0 | 3,158.0 | 3,110.0 | 3,116.0 | -17.0 | -0.54% | 1,702,800 |
| 2025-10-14 | 3,088.0 | 3,133.0 | 3,061.0 | 3,133.0 | +26.0 | +0.84% | 1,970,900 |
| 2025-10-10 | 3,129.0 | 3,138.0 | 3,102.0 | 3,107.0 | -67.0 | -2.11% | 2,300,900 |
| 2025-10-09 | 3,161.0 | 3,174.0 | 3,148.0 | 3,174.0 | -7.0 | -0.22% | 1,484,200 |
| 2025-10-08 | 3,210.0 | 3,225.0 | 3,170.0 | 3,181.0 | -14.0 | -0.44% | 1,488,800 |
| 2025-10-07 | 3,171.0 | 3,206.0 | 3,155.0 | 3,195.0 | +9.0 | +0.28% | 1,296,000 |
| 2025-10-06 | 3,234.0 | 3,238.0 | 3,179.0 | 3,186.0 | +7.0 | +0.22% | 1,822,600 |
| 2025-10-03 | 3,102.0 | 3,184.0 | 3,102.0 | 3,179.0 | +65.0 | +2.09% | 1,640,700 |
| 2025-10-02 | 3,201.0 | 3,215.0 | 3,114.0 | 3,114.0 | -93.0 | -2.90% | 1,796,600 |
| 2025-10-01 | 3,225.0 | 3,243.0 | 3,191.0 | 3,207.0 | -36.0 | -1.11% | 1,598,300 |
| 2025-09-30 | 3,257.0 | 3,263.0 | 3,231.0 | 3,243.0 | -14.0 | -0.43% | 1,574,800 |
| 2025-09-29 | 3,330.0 | 3,331.0 | 3,257.0 | 3,257.0 | -101.0 | -3.01% | 1,350,500 |
| 2025-09-26 | 3,338.0 | 3,369.0 | 3,329.0 | 3,358.0 | +30.0 | +0.90% | 1,927,800 |
| 2025-09-25 | 3,350.0 | 3,353.0 | 3,325.0 | 3,328.0 | -5.0 | -0.15% | 1,257,100 |
| 2025-09-24 | 3,357.0 | 3,360.0 | 3,320.0 | 3,333.0 | -4.0 | -0.12% | 1,857,400 |
| 2025-09-22 | 3,334.0 | 3,366.0 | 3,326.0 | 3,337.0 | -29.0 | -0.86% | 1,231,100 |
| 2025-09-19 | 3,350.0 | 3,391.0 | 3,330.0 | 3,366.0 | +7.0 | +0.21% | 2,492,000 |
| 2025-09-18 | 3,406.0 | 3,419.0 | 3,359.0 | 3,359.0 | -43.0 | -1.26% | 1,045,900 |
| 2025-09-17 | 3,389.0 | 3,410.0 | 3,382.0 | 3,402.0 | +16.0 | +0.47% | 1,187,100 |
| 2025-09-16 | 3,353.0 | 3,398.0 | 3,350.0 | 3,386.0 | +36.0 | +1.07% | 1,345,200 |
| 2025-09-12 | 3,395.0 | 3,405.0 | 3,349.0 | 3,350.0 | — | — | 1,846,800 |
直近120営業日分を表示