KabuInsight

西日本鉄道

9031
プライム/陸運業/Nishi-Nippon Railroad Co.,Ltd.
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
2026-03-132,930.02,998.52,926.02,955.0-1.5-0.05%202,700
2026-03-123,002.03,005.02,940.02,956.5-59.5-1.97%256,600
2026-03-113,030.03,063.03,016.03,016.0+22.5+0.75%160,400
2026-03-103,002.03,020.02,973.52,993.5+42.0+1.42%161,400
2026-03-092,930.52,975.02,913.02,951.5-120.5-3.92%233,300
2026-03-063,042.03,083.03,014.03,072.0-8.0-0.26%159,900
2026-03-053,092.03,120.03,067.03,080.0+34.0+1.12%185,600
2026-03-043,011.03,061.03,006.03,046.0-65.0-2.09%292,900
2026-03-033,234.03,234.03,108.03,111.0-142.0-4.37%219,500
2026-03-023,200.03,270.03,192.03,253.0-1.0-0.03%170,500
2026-02-273,195.03,267.03,173.03,254.0+62.0+1.94%193,400
2026-02-263,200.03,221.03,189.03,192.0-15.0-0.47%125,400
2026-02-253,175.03,209.03,157.03,207.0+24.0+0.75%155,500
2026-02-243,158.03,197.03,131.03,183.0+49.0+1.56%136,300
2026-02-203,175.03,198.03,105.03,134.0-44.0-1.38%167,700
2026-02-193,169.03,184.03,140.03,178.0-12.0-0.38%199,700
2026-02-183,179.03,204.03,154.03,190.0+27.0+0.85%141,900
2026-02-173,195.03,216.03,163.03,163.0-44.0-1.37%199,400
2026-02-163,135.03,211.03,130.03,207.0+62.0+1.97%283,200
2026-02-133,233.03,272.03,101.03,145.0+108.0+3.56%354,100
2026-02-123,010.03,054.02,981.03,037.0+55.5+1.86%262,400
2026-02-102,997.53,010.02,958.52,981.5-8.0-0.27%126,700
2026-02-092,987.53,004.02,959.02,989.5+52.0+1.77%218,500
2026-02-062,923.52,940.02,904.02,937.5+14.5+0.50%191,500
2026-02-052,925.02,941.52,904.02,923.0+48.0+1.67%215,400
2026-02-042,850.02,883.02,831.52,875.0+31.0+1.09%163,100
2026-02-032,826.02,863.02,820.02,844.0+18.5+0.65%185,900
2026-02-022,874.52,884.52,825.52,825.5-20.5-0.72%204,000
2026-01-302,862.02,862.02,811.52,846.0+9.5+0.33%269,400
2026-01-292,809.02,837.52,780.52,836.5+6.5+0.23%137,500
2026-01-282,835.52,860.02,827.52,830.0-34.5-1.20%102,100
2026-01-272,867.02,872.52,836.02,864.5-30.5-1.05%127,200
2026-01-262,900.52,926.02,893.52,895.0-14.5-0.50%160,100
2026-01-232,942.02,949.52,902.02,909.5-24.5-0.84%158,300
2026-01-222,899.02,939.52,895.52,934.0+49.0+1.70%147,700
2026-01-212,908.02,913.52,869.02,885.0-29.0-1.00%89,000
2026-01-202,876.02,916.02,873.02,914.0+33.0+1.15%145,600
2026-01-192,885.02,890.02,870.02,881.0+3.0+0.10%121,600
2026-01-162,907.52,911.02,878.02,878.0-33.0-1.13%133,300
2026-01-152,920.02,930.02,888.02,911.0-10.5-0.36%125,200
2026-01-142,883.52,922.52,876.02,921.5+34.0+1.18%163,600
2026-01-132,890.02,902.52,862.02,887.5+12.5+0.43%225,100
2026-01-092,885.02,890.02,843.02,875.0-0.5-0.02%149,400
2026-01-082,880.02,896.52,863.02,875.5-14.5-0.50%149,000
2026-01-072,845.02,914.02,830.02,890.0+15.0+0.52%232,200
2026-01-062,848.02,875.02,840.52,875.0+38.0+1.34%184,600
2026-01-052,798.52,843.02,790.02,837.0+41.0+1.47%165,500
2025-12-302,843.02,843.02,796.02,796.0-28.5-1.01%154,700
2025-12-292,824.02,849.02,801.02,824.5-20.0-0.70%187,300
2025-12-262,831.02,855.02,824.52,844.5+10.5+0.37%120,900
2025-12-252,830.02,841.52,812.02,834.0+17.0+0.60%96,500
2025-12-242,819.02,836.02,812.52,817.0-2.0-0.07%86,700
2025-12-232,785.02,823.52,780.52,819.0+34.5+1.24%127,200
2025-12-222,809.02,814.52,780.52,784.5-8.0-0.29%122,500
2025-12-192,772.02,798.02,767.02,792.5+20.0+0.72%163,700
2025-12-182,754.52,793.02,740.02,772.5+41.0+1.50%136,900
2025-12-172,769.02,775.02,716.02,731.5-37.5-1.35%115,900
2025-12-162,815.02,815.02,769.02,769.0-38.0-1.35%121,700
2025-12-152,777.02,817.02,749.52,807.0+41.0+1.48%157,100
2025-12-122,756.52,773.02,745.52,766.0+34.5+1.26%136,900
2025-12-112,778.02,778.52,727.02,731.5-42.0-1.51%141,500
2025-12-102,790.02,798.02,759.52,773.5+9.5+0.34%178,000
2025-12-092,782.52,791.02,743.02,764.0-23.5-0.84%250,800
2025-12-082,771.02,804.52,757.52,787.5+41.0+1.49%213,100
2025-12-052,801.02,836.52,745.02,746.5-48.5-1.74%262,700
2025-12-042,759.02,795.02,740.52,795.0+86.0+3.17%457,400
2025-12-032,726.52,749.02,699.02,709.0-31.5-1.15%272,800
2025-12-022,750.02,769.52,730.02,740.5-3.0-0.11%194,400
2025-12-012,743.02,784.02,719.02,743.5+15.5+0.57%236,000
2025-11-282,709.02,734.52,697.02,728.0+19.0+0.70%200,400
2025-11-272,728.52,735.52,702.52,709.0-34.0-1.24%162,500
2025-11-262,640.02,743.02,637.02,743.0+114.0+4.34%425,500
2025-11-252,616.52,639.52,602.52,629.0+14.0+0.54%225,100
2025-11-212,610.02,617.52,588.52,615.0+41.5+1.61%282,600
2025-11-202,583.52,599.52,558.02,573.5-45.0-1.72%297,500
2025-11-192,527.02,619.52,513.02,618.5+78.0+3.07%431,600
2025-11-182,552.02,561.02,492.52,540.5+38.5+1.54%408,900
2025-11-172,481.52,513.52,431.52,502.0-7.5-0.30%422,300
2025-11-142,400.02,509.52,361.52,509.5+262.0+11.66%830,100
2025-11-132,270.02,271.02,231.52,247.5-2.0-0.09%127,800
2025-11-122,264.02,282.02,245.02,249.5+1.5+0.07%117,400
2025-11-112,238.52,248.02,219.02,248.0+17.0+0.76%122,700
2025-11-102,250.02,254.02,227.52,231.0-12.0-0.53%132,200
2025-11-072,229.52,243.02,217.02,243.0+24.0+1.08%119,700
2025-11-062,210.02,222.52,204.02,219.0+6.0+0.27%124,500
2025-11-052,226.52,231.02,192.52,213.0+2.0+0.09%156,700
2025-11-042,222.02,237.02,207.02,211.0-24.0-1.07%198,600
2025-10-312,248.52,248.52,229.02,235.0+4.0+0.18%145,700
2025-10-302,229.02,238.02,221.52,231.0+1.0+0.04%176,200
2025-10-292,315.02,320.02,226.02,230.0-89.0-3.84%227,600
2025-10-282,343.52,357.02,316.02,319.0-15.0-0.64%204,100
2025-10-272,370.02,371.52,333.52,334.0-9.0-0.38%187,100
2025-10-242,360.02,374.02,343.02,343.0-34.0-1.43%112,400
2025-10-232,349.02,377.02,339.02,377.0+38.0+1.62%214,400
2025-10-222,323.02,349.02,321.52,339.0+29.0+1.26%226,100
2025-10-212,323.52,337.52,310.02,310.0-2.5-0.11%154,600
2025-10-202,320.02,322.02,302.52,312.5+23.5+1.03%138,600
2025-10-172,263.52,292.52,257.52,289.0+14.5+0.64%95,300
2025-10-162,257.52,289.02,257.52,274.5+16.5+0.73%97,600
2025-10-152,275.52,278.52,250.52,258.0+4.5+0.20%111,900
2025-10-142,245.52,255.02,220.02,253.5-7.0-0.31%166,600
2025-10-102,287.52,294.02,254.02,260.5-55.5-2.40%184,900
2025-10-092,337.02,337.02,308.02,316.0-15.5-0.66%162,400
2025-10-082,364.52,382.52,328.02,331.5-34.5-1.46%140,700
2025-10-072,323.52,366.02,315.02,366.0+48.5+2.09%206,900
2025-10-062,351.52,368.52,305.52,317.5+16.0+0.70%276,800
2025-10-032,282.52,303.02,275.52,301.5+19.5+0.85%126,800
2025-10-022,322.02,322.02,249.52,282.0-45.5-1.95%242,400
2025-10-012,337.52,337.52,301.02,327.5-10.0-0.43%317,000
2025-09-302,332.52,346.52,309.02,337.5+4.0+0.17%192,100
2025-09-292,393.02,393.02,333.52,333.5-62.5-2.61%964,600
2025-09-262,365.02,408.02,364.02,396.0+32.0+1.35%1,349,100
2025-09-252,359.02,372.52,352.02,364.0+14.5+0.62%697,400
2025-09-242,321.02,349.52,310.02,349.5+28.0+1.21%660,400
2025-09-222,300.02,323.52,298.02,321.5+25.5+1.11%714,600
2025-09-192,309.52,322.02,288.52,296.0-21.0-0.91%444,700
2025-09-182,300.52,322.02,300.02,317.0+11.0+0.48%340,800
2025-09-172,329.52,340.02,306.02,306.0-37.0-1.58%176,500
2025-09-162,315.02,355.52,310.02,343.0+31.0+1.34%197,600
2025-09-122,345.52,346.52,310.52,312.0——169,400

直近120営業日分を表示