6,570円
JR西日本の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/18 | 6,410.0 | 6,420.0 | 6,363.0 | 6,390.0 | 6,390.0 | 1,055,100 |
2024/03/15 | 6,345.0 | 6,395.0 | 6,317.0 | 6,395.0 | 6,395.0 | 1,138,900 |
2024/03/14 | 6,263.0 | 6,348.0 | 6,235.0 | 6,348.0 | 6,348.0 | 939,700 |
2024/03/13 | 6,224.0 | 6,318.0 | 6,200.0 | 6,271.0 | 6,271.0 | 1,195,700 |
2024/03/12 | 6,197.0 | 6,207.0 | 6,107.0 | 6,187.0 | 6,187.0 | 1,155,900 |
2024/03/11 | 6,216.0 | 6,262.0 | 6,147.0 | 6,190.0 | 6,190.0 | 1,117,600 |
2024/03/08 | 6,231.0 | 6,250.0 | 6,156.0 | 6,217.0 | 6,217.0 | 1,286,600 |
2024/03/07 | 6,195.0 | 6,275.0 | 6,195.0 | 6,275.0 | 6,275.0 | 1,444,800 |
2024/03/06 | 6,185.0 | 6,234.0 | 6,175.0 | 6,175.0 | 6,175.0 | 1,121,600 |
2024/03/05 | 6,166.0 | 6,232.0 | 6,136.0 | 6,213.0 | 6,213.0 | 892,400 |
2024/03/04 | 6,219.0 | 6,236.0 | 6,171.0 | 6,189.0 | 6,189.0 | 944,500 |
2024/03/01 | 6,230.0 | 6,259.0 | 6,205.0 | 6,252.0 | 6,252.0 | 755,900 |
2024/02/29 | 6,220.0 | 6,251.0 | 6,145.0 | 6,231.0 | 6,231.0 | 1,595,900 |
2024/02/28 | 6,165.0 | 6,207.0 | 6,137.0 | 6,185.0 | 6,185.0 | 884,000 |
2024/02/27 | 6,250.0 | 6,260.0 | 6,141.0 | 6,176.0 | 6,176.0 | 1,460,900 |
2024/02/26 | 6,217.0 | 6,294.0 | 6,204.0 | 6,262.0 | 6,262.0 | 1,038,400 |
2024/02/22 | 6,211.0 | 6,257.0 | 6,190.0 | 6,209.0 | 6,209.0 | 965,600 |
2024/02/21 | 6,236.0 | 6,253.0 | 6,185.0 | 6,210.0 | 6,210.0 | 788,900 |
2024/02/20 | 6,300.0 | 6,306.0 | 6,184.0 | 6,215.0 | 6,215.0 | 997,300 |
JR西日本の取引履歴を振り返りませんか?
JR西日本の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。