KabuInsight

西武ホールディングス

9024
プライム/陸運業/SEIBU 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
2026-03-134,130.04,279.04,130.04,154.0-16.0-0.38%970,500
2026-03-124,179.04,315.04,160.04,170.0-9.0-0.22%962,700
2026-03-114,160.04,225.04,154.04,179.0+64.0+1.56%685,600
2026-03-104,199.04,274.04,105.04,115.0-14.0-0.34%1,032,500
2026-03-094,075.04,147.04,042.04,129.0-93.0-2.20%934,700
2026-03-064,346.04,360.04,202.04,222.0-154.0-3.52%1,085,400
2026-03-054,535.04,580.04,345.04,376.0-128.0-2.84%1,249,400
2026-03-044,618.04,630.04,470.04,504.0-96.0-2.09%1,354,900
2026-03-034,600.04,649.04,531.04,600.00.00.00%1,085,700
2026-03-024,570.04,640.04,491.04,600.0-40.0-0.86%1,058,000
2026-02-274,638.04,643.04,528.04,640.0+35.0+0.76%2,452,300
2026-02-264,626.04,659.04,581.04,605.0+16.0+0.35%2,331,600
2026-02-254,600.04,647.04,578.04,589.0-3.0-0.07%960,200
2026-02-244,600.04,618.04,526.04,592.0-37.0-0.80%993,100
2026-02-204,630.04,674.04,577.04,629.0-55.0-1.17%825,200
2026-02-194,597.04,707.04,562.04,684.0+84.0+1.83%1,064,500
2026-02-184,595.04,775.04,562.04,600.0+138.0+3.09%1,366,200
2026-02-174,461.04,491.04,405.04,462.0+58.0+1.32%741,700
2026-02-164,491.04,584.04,311.04,404.0-53.0-1.19%949,700
2026-02-134,480.04,575.04,432.04,457.0-43.0-0.96%1,184,900
2026-02-124,442.04,610.04,362.04,500.0+146.0+3.35%1,602,800
2026-02-104,389.04,393.04,329.04,354.0-35.0-0.80%680,000
2026-02-094,453.04,460.04,336.04,389.0+2.0+0.05%710,500
2026-02-064,402.04,422.04,310.04,387.0-17.0-0.39%996,900
2026-02-054,359.04,436.04,318.04,404.0+115.0+2.68%1,285,000
2026-02-044,128.04,289.04,087.04,289.0+152.0+3.67%984,900
2026-02-034,148.04,181.04,109.04,137.0+1.0+0.02%1,009,400
2026-02-024,235.04,235.04,121.04,136.0+41.0+1.00%881,100
2026-01-304,120.04,122.04,052.04,095.0+25.0+0.61%740,500
2026-01-294,005.04,077.03,967.04,070.0+22.0+0.54%848,000
2026-01-284,051.04,078.04,027.04,048.0-11.0-0.27%685,200
2026-01-274,150.04,157.04,054.04,059.0-40.0-0.98%791,600
2026-01-264,074.04,130.04,060.04,099.0+3.0+0.07%707,900
2026-01-234,181.04,218.04,089.04,096.0-74.0-1.77%847,300
2026-01-224,252.04,284.04,170.04,170.0-73.0-1.72%877,200
2026-01-214,330.04,338.04,228.04,243.0-69.0-1.60%988,800
2026-01-204,260.04,382.04,243.04,312.0+77.0+1.82%811,500
2026-01-194,172.04,293.04,147.04,235.0+73.0+1.75%776,000
2026-01-164,210.04,235.04,124.04,162.0-66.0-1.56%915,900
2026-01-154,300.04,358.04,208.04,228.0+10.0+0.24%1,050,000
2026-01-144,225.04,275.04,193.04,218.0-23.0-0.54%753,500
2026-01-134,240.04,268.04,209.04,241.0-11.0-0.26%1,142,400
2026-01-094,323.04,342.04,242.04,252.0-82.0-1.89%1,042,300
2026-01-084,426.04,448.04,334.04,334.0-92.0-2.08%1,073,700
2026-01-074,380.04,466.04,341.04,426.0-12.0-0.27%861,400
2026-01-064,354.04,464.04,352.04,438.0+87.0+2.00%1,076,900
2026-01-054,330.04,416.04,240.04,351.0+47.0+1.09%1,203,500
2025-12-304,310.04,359.04,284.04,304.0-8.0-0.19%885,000
2025-12-294,392.04,401.04,304.04,312.0-83.0-1.89%586,600
2025-12-264,400.04,454.04,376.04,395.0-5.0-0.11%657,300
2025-12-254,325.04,456.04,314.04,400.0+102.0+2.37%841,300
2025-12-244,280.04,325.04,264.04,298.0+28.0+0.66%761,600
2025-12-234,327.04,339.04,259.04,270.0-63.0-1.45%1,631,300
2025-12-224,671.04,671.04,325.04,333.0-350.0-7.47%1,686,900
2025-12-194,516.04,733.04,512.04,683.0+139.0+3.06%2,331,400
2025-12-184,568.04,609.04,537.04,544.0+19.0+0.42%982,400
2025-12-174,580.04,600.04,468.04,525.0-63.0-1.37%1,162,900
2025-12-164,700.04,765.04,588.04,588.0-154.0-3.25%1,306,700
2025-12-154,744.04,814.04,680.04,742.0+45.0+0.96%762,300
2025-12-124,685.04,703.04,604.04,697.0+41.0+0.88%1,695,300
2025-12-114,780.04,813.04,637.04,656.0-158.0-3.28%1,273,000
2025-12-104,800.04,884.04,777.04,814.0-19.0-0.39%939,800
2025-12-094,900.04,940.04,806.04,833.0-40.0-0.82%947,400
2025-12-084,937.04,989.04,848.04,873.0-58.0-1.18%1,112,800
2025-12-054,890.04,954.04,845.04,931.0+43.0+0.88%1,127,500
2025-12-044,894.04,978.04,862.04,888.0+23.0+0.47%1,017,800
2025-12-035,020.05,044.04,856.04,865.0-35.0-0.71%1,489,700
2025-12-024,900.04,935.04,837.04,900.0+57.0+1.18%1,463,000
2025-12-014,837.04,910.04,786.04,843.0-6.0-0.12%1,345,800
2025-11-284,882.04,895.04,738.04,849.0-40.0-0.82%1,552,100
2025-11-274,944.04,950.04,848.04,889.0-53.0-1.07%1,020,900
2025-11-265,044.05,063.04,883.04,942.0+12.0+0.24%1,318,300
2025-11-255,028.05,082.04,895.04,930.0+42.0+0.86%2,493,800
2025-11-214,775.04,888.04,720.04,888.0+118.0+2.47%15,313,400
2025-11-204,961.04,961.04,761.04,770.0-33.0-0.69%1,747,600
2025-11-194,827.04,899.04,783.04,803.0-7.0-0.15%1,314,300
2025-11-184,836.04,942.04,785.04,810.0-5.0-0.10%1,576,500
2025-11-174,938.04,945.04,740.04,815.0-251.0-4.95%2,193,700
2025-11-144,970.05,117.04,919.05,066.0-39.0-0.76%2,034,100
2025-11-135,221.05,411.05,036.05,105.0-62.0-1.20%3,657,500
2025-11-125,217.05,311.05,121.05,167.0-50.0-0.96%1,549,000
2025-11-115,201.05,258.05,159.05,217.0-4.0-0.08%1,166,900
2025-11-105,253.05,291.05,113.05,221.0-14.0-0.27%1,157,400
2025-11-075,278.05,307.05,187.05,235.0-50.0-0.95%1,231,200
2025-11-065,422.05,487.05,202.05,285.0-205.0-3.73%1,950,300
2025-11-055,459.05,493.05,375.05,490.0+77.0+1.42%1,541,100
2025-11-045,445.05,487.05,304.05,413.0-8.0-0.15%1,209,600
2025-10-315,400.05,507.05,359.05,421.0+71.0+1.33%1,014,300
2025-10-305,333.05,382.05,293.05,350.0+17.0+0.32%911,200
2025-10-295,403.05,419.05,295.05,333.0-67.0-1.24%927,500
2025-10-285,492.05,520.05,345.05,400.0-37.0-0.68%1,104,900
2025-10-275,474.05,520.05,402.05,437.0+30.0+0.55%987,000
2025-10-245,392.05,473.05,356.05,407.0+45.0+0.84%1,015,800
2025-10-235,425.05,456.05,362.05,362.0-85.0-1.56%870,300
2025-10-225,500.05,510.05,442.05,447.0-66.0-1.20%938,700
2025-10-215,551.05,625.05,484.05,513.0-27.0-0.49%947,300
2025-10-205,565.05,597.05,473.05,540.0-6.0-0.11%824,700
2025-10-175,470.05,623.05,459.05,546.0+76.0+1.39%1,165,300
2025-10-165,555.05,617.05,430.05,470.0-62.0-1.12%841,700
2025-10-155,582.05,608.05,510.05,532.0-50.0-0.90%837,200
2025-10-145,610.05,672.05,564.05,582.0-65.0-1.15%1,141,500
2025-10-105,615.05,705.05,581.05,647.00.00.00%1,099,800
2025-10-095,700.05,732.05,597.05,647.0-53.0-0.93%1,003,600
2025-10-085,704.05,796.05,666.05,700.0-42.0-0.73%1,167,700
2025-10-075,828.05,871.05,694.05,742.0-29.0-0.50%1,036,700
2025-10-065,577.05,796.05,564.05,771.0+294.0+5.37%1,897,700
2025-10-035,423.05,515.05,400.05,477.0+80.0+1.48%839,100
2025-10-025,501.05,558.05,342.05,397.0-118.0-2.14%1,539,200
2025-10-015,319.05,549.05,299.05,515.0+162.0+3.03%1,593,800
2025-09-305,388.05,399.05,286.05,353.0+37.0+0.70%1,019,500
2025-09-295,440.05,500.05,277.05,316.0-149.0-2.73%1,468,100
2025-09-265,472.05,514.05,362.05,465.0+3.0+0.05%2,035,900
2025-09-255,357.05,546.05,330.05,462.0+105.0+1.96%1,804,000
2025-09-245,541.05,549.05,267.05,357.0-184.0-3.32%1,983,300
2025-09-225,605.05,640.05,535.05,541.0-55.0-0.98%923,500
2025-09-195,673.05,699.05,519.05,596.0-103.0-1.81%2,703,300
2025-09-185,700.05,771.05,654.05,699.0-4.0-0.07%1,059,300
2025-09-175,700.05,757.05,632.05,703.0+69.0+1.22%1,053,400
2025-09-165,628.05,678.05,532.05,634.0+14.0+0.25%1,203,600
2025-09-125,647.05,678.05,582.05,620.0——859,300

直近120営業日分を表示