So-net無料ブログ作成

9024 西武 株価一覧& csvダウンロード【2017年度】

9024 西武 の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9024 西武 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/102066 (09:00)2110 (09:00)2028 (09:16)2057 (15:00)2316900
2017/11/092145 (09:00)2157 (13:09)2088 (14:34)2116 (15:00)2375900
2017/11/082137 (09:00)2139 (13:48)2104 (12:30)2123 (15:00)1588200
2017/11/072096 (09:00)2145 (14:41)2091 (09:00)2144 (15:00)1802100
2017/11/062091 (09:00)2111 (10:04)2088 (09:01)2098 (15:00)1343100
2017/11/022060 (09:00)2092 (12:48)2055 (09:02)2086 (15:00)1658000
2017/11/012030 (09:00)2049 (13:46)2017 (09:38)2045 (15:00)1099700
2017/10/311969 (09:00)2022 (14:56)1966 (09:00)2019 (15:00)1067200
2017/10/301994 (09:00)2010 (12:41)1987 (15:00)1987 (15:00)2110800
2017/10/271999 (09:00)2008 (13:24)1977 (09:45)1998 (15:00)1019600
2017/10/262000 (09:00)2016 (09:35)1982 (14:53)1986 (15:00)984800
2017/10/252027 (09:00)2030 (09:00)2001 (14:36)2005 (15:00)892200
2017/10/241989 (09:00)2022 (14:29)1985 (09:00)2022 (15:00)840700
2017/10/232010 (09:00)2011 (09:00)1990 (10:15)1995 (15:00)606000
2017/10/201986 (09:00)1995 (13:59)1981 (09:00)1990 (15:00)623400
2017/10/192000 (09:00)2016 (12:43)1995 (14:31)1997 (15:00)1249300
2017/10/181966 (09:00)1994 (14:30)1963 (09:04)1990 (15:00)918800
2017/10/171985 (09:00)1985 (09:00)1952 (10:26)1967 (15:00)1035100
2017/10/161972 (09:00)1983 (11:30)1960 (09:02)1976 (15:00)939500
2017/10/131950 (09:00)1971 (13:07)1948 (09:20)1966 (15:00)1155800
2017/10/121941 (09:00)1964 (10:36)1940 (09:03)1952 (15:00)1820400
2017/10/111909 (09:00)1922 (14:31)1906 (10:40)1917 (15:00)898100
2017/10/101923 (09:00)1924 (09:02)1907 (13:43)1910 (15:00)1150700
2017/10/061910 (09:00)1923 (09:15)1909 (09:00)1919 (15:00)1104200
2017/10/051888 (09:00)1897 (13:10)1878 (10:07)1892 (15:00)914600
2017/10/041897 (09:00)1905 (09:01)1886 (14:16)1892 (15:00)943400
2017/10/031904 (09:00)1917 (10:56)1896 (09:00)1903 (15:00)886700
2017/10/021928 (09:00)1931 (09:00)1880 (13:42)1886 (15:00)1393300
2017/09/291890 (09:00)1925 (14:47)1888 (09:00)1922 (15:00)2387100
2017/09/281864 (09:00)1886 (12:47)1850 (09:18)1881 (15:00)1535600
2017/09/271837 (09:00)1863 (14:05)1836 (09:15)1859 (15:00)1546700
2017/09/261846 (09:00)1857 (09:07)1845 (09:00)1850 (15:00)3170800
2017/09/251836 (09:00)1848 (15:00)1829 (10:42)1848 (15:00)2153400
2017/09/221849 (09:00)1852 (09:00)1824 (13:56)1831 (15:00)1643800
2017/09/211842 (09:00)1856 (09:35)1834 (09:01)1847 (15:00)2155100
2017/09/201842 (09:00)1843 (09:00)1822 (12:40)1826 (15:00)1551700
2017/09/191826 (09:00)1850 (14:16)1821 (09:46)1844 (15:00)1642400
2017/09/151819 (09:00)1828 (09:31)1812 (09:00)1823 (15:00)1351100
2017/09/141855 (09:00)1855 (09:00)1822 (14:24)1826 (15:00)1336000
2017/09/131856 (09:00)1862 (09:56)1844 (09:10)1854 (15:00)1254400
2017/09/121854 (09:00)1858 (09:08)1848 (13:02)1850 (15:00)645400
2017/09/111845 (09:00)1851 (09:52)1830 (14:58)1834 (15:00)923200
2017/09/081828 (09:00)1836 (10:04)1826 (09:00)1831 (15:00)1163400
2017/09/071856 (09:00)1860 (09:56)1830 (13:41)1839 (15:00)1228100
2017/09/061850 (09:00)1856 (14:59)1837 (09:06)1856 (15:00)1076300
2017/09/051862 (09:00)1863 (09:00)1843 (14:24)1850 (15:00)1592800
2017/09/041880 (09:00)1881 (09:00)1862 (11:07)1866 (15:00)834100
2017/09/011896 (09:00)1897 (09:05)1879 (14:08)1886 (15:00)1515900
2017/08/311886 (09:00)1902 (09:31)1876 (09:00)1891 (15:00)1327000
2017/08/301913 (09:00)1916 (09:00)1884 (09:56)1893 (15:00)4554300
2017/08/291881 (09:00)1904 (14:28)1875 (09:00)1901 (15:00)1112400
2017/08/281900 (09:00)1909 (14:21)1892 (09:00)1904 (15:00)917100
2017/08/251911 (09:00)1911 (09:00)1886 (10:09)1894 (15:00)1408500
2017/08/241947 (09:00)1960 (09:04)1913 (14:27)1914 (15:00)1400400
2017/08/231946 (09:00)1966 (09:48)1943 (09:00)1952 (15:00)1406900
2017/08/221925 (09:00)1943 (12:42)1920 (09:01)1933 (15:00)1059800
2017/08/211930 (09:00)1944 (09:54)1915 (09:12)1925 (15:00)1243600
2017/08/181951 (09:00)1951 (09:00)1917 (12:36)1926 (15:00)2737200
2017/08/171984 (09:03)2038 (09:27)1971 (09:08)1984 (15:00)5537500
2017/08/161874 (09:00)1907 (14:54)1874 (09:00)1904 (15:00)909400
2017/08/151886 (09:00)1897 (09:37)1871 (11:17)1874 (15:00)1202700
2017/08/141885 (09:00)1894 (09:20)1866 (10:53)1873 (15:00)1553500
2017/08/101894 (09:00)1943 (09:53)1874 (09:10)1912 (15:00)2804700
2017/08/091915 (09:00)1925 (09:16)1883 (13:57)1890 (15:00)1880300
2017/08/081932 (09:00)1937 (09:02)1906 (10:50)1921 (15:00)1478100
2017/08/071977 (09:00)1977 (09:00)1920 (13:17)1924 (15:00)2227500
2017/08/041985 (09:00)1987 (09:00)1931 (09:16)1970 (15:00)3182800
2017/08/031990 (09:00)1993 (09:00)1969 (11:20)1985 (15:00)955100
2017/08/021987 (09:00)2001 (12:34)1969 (09:29)1992 (15:00)1480300
2017/08/011943 (09:00)1983 (11:00)1938 (09:07)1982 (15:00)1400200
2017/07/311936 (09:00)1949 (12:30)1923 (10:19)1926 (15:00)1474600
2017/07/281950 (09:00)1957 (12:37)1940 (09:53)1946 (15:00)790000
2017/07/271952 (09:00)1965 (14:08)1943 (14:45)1950 (15:00)954000
2017/07/261942 (09:00)1957 (10:51)1939 (13:58)1944 (15:00)1382200
2017/07/251939 (09:00)1947 (09:02)1914 (13:47)1922 (15:00)1075500
2017/07/241931 (09:00)1945 (14:23)1913 (09:11)1941 (15:00)1373100
2017/07/211957 (09:00)1962 (09:01)1941 (10:35)1950 (15:00)1038800
2017/07/201980 (09:00)1981 (09:02)1942 (09:57)1961 (15:00)1545300
2017/07/191994 (09:00)2002 (09:00)1978 (14:15)1985 (15:00)1059300
2017/07/181984 (09:00)2003 (09:10)1981 (10:36)1994 (15:00)890500
2017/07/141996 (09:00)2005 (09:09)1987 (11:04)1998 (15:00)834600
2017/07/132020 (09:00)2028 (09:00)1994 (13:31)1997 (15:00)761300
2017/07/122006 (09:00)2016 (11:10)2001 (09:09)2007 (15:00)680900
2017/07/112003 (09:00)2015 (14:18)1987 (09:04)2014 (15:00)838800
2017/07/102004 (09:00)2016 (12:30)1995 (09:03)2006 (15:00)863400
2017/07/072011 (09:00)2017 (09:00)1992 (14:12)1994 (15:00)1054500
2017/07/062039 (09:00)2049 (09:01)2023 (14:59)2025 (15:00)1276700
2017/07/052040 (09:00)2043 (09:09)2019 (10:37)2039 (15:00)1654100
2017/07/042069 (09:00)2074 (09:00)2043 (13:41)2048 (15:00)918800
2017/07/032076 (09:00)2076 (09:00)2053 (10:26)2058 (15:00)927000
2017/06/302101 (09:00)2102 (09:00)2062 (09:59)2077 (15:00)1658100
2017/06/292116 (09:00)2128 (09:01)2100 (12:30)2108 (15:00)919200
2017/06/282117 (09:00)2132 (11:01)2096 (14:53)2101 (15:00)964400
2017/06/272142 (09:00)2150 (09:11)2113 (14:54)2117 (15:00)938600
2017/06/262149 (09:00)2169 (09:29)2134 (14:26)2137 (15:00)1641000
2017/06/232178 (09:00)2187 (09:00)2147 (09:08)2160 (15:00)1494200
2017/06/222183 (09:00)2200 (09:00)2166 (14:13)2172 (15:00)1282400
2017/06/212154 (09:00)2177 (10:57)2151 (09:31)2170 (15:00)1508800
2017/06/202174 (09:00)2179 (09:03)2156 (14:40)2156 (15:00)1365200
2017/06/192117 (09:00)2163 (12:48)2116 (09:00)2151 (15:00)1449900
2017/06/162113 (09:00)2144 (12:30)2102 (09:03)2120 (15:00)3662600
2017/06/152089 (09:00)2111 (13:24)2077 (10:44)2098 (15:00)1501600
2017/06/142086 (09:00)2095 (14:40)2076 (11:24)2088 (15:00)1199800
2017/06/132086 (09:00)2102 (14:34)2081 (09:00)2097 (15:00)910000
2017/06/122107 (09:00)2126 (09:26)2088 (12:55)2089 (15:00)1300000
2017/06/092123 (09:00)2149 (09:04)2109 (13:49)2114 (15:00)1833600
2017/06/082182 (09:00)2194 (09:02)2140 (14:43)2149 (15:00)1344800
2017/06/072192 (09:00)2203 (09:17)2167 (14:50)2173 (15:00)1351600
2017/06/062222 (09:00)2225 (11:17)2187 (09:12)2196 (15:00)1555400
2017/06/052210 (09:00)2211 (09:00)2172 (09:56)2189 (15:00)1409200
2017/06/022169 (09:00)2227 (10:39)2169 (09:00)2219 (15:00)3655200
2017/06/012079 (09:00)2154 (13:51)2075 (09:00)2154 (15:00)3088600
2017/05/312064 (09:00)2074 (09:01)2049 (12:31)2058 (15:00)2982700
2017/05/302083 (09:00)2090 (09:01)2064 (14:59)2067 (15:00)1150200
2017/05/292103 (09:00)2114 (09:00)2083 (09:20)2094 (15:00)1492700
2017/05/262125 (09:00)2136 (09:00)2085 (09:27)2090 (15:00)1524800
2017/05/252100 (09:00)2125 (10:42)2100 (09:00)2109 (15:00)855400
2017/05/242113 (09:00)2113 (09:00)2089 (09:39)2103 (15:00)1338800
2017/05/232090 (09:00)2120 (11:13)2083 (09:11)2099 (15:00)1474400
2017/05/222112 (09:00)2116 (09:09)2092 (10:18)2098 (15:00)1145200
2017/05/192052 (09:00)2104 (13:38)2046 (09:00)2094 (15:00)2394900
2017/05/182040 (09:00)2061 (09:25)2035 (09:00)2052 (15:00)1822800
2017/05/172083 (09:00)2099 (09:05)2059 (14:59)2060 (15:00)2188200
2017/05/162125 (09:00)2128 (09:00)2089 (12:53)2094 (15:00)1812100
2017/05/152105 (09:00)2148 (10:00)2102 (09:00)2128 (15:00)2917400
2017/05/122107 (09:00)2134 (09:01)2087 (09:09)2107 (15:00)3588300
2017/05/112081 (09:00)2082 (09:00)2051 (10:04)2059 (15:00)1971100
2017/05/102065 (09:00)2095 (09:15)2056 (09:00)2069 (15:00)3450800
2017/05/092049 (09:00)2055 (10:13)2036 (12:36)2044 (15:00)2292200
2017/05/082050 (09:00)2070 (09:02)2034 (13:58)2038 (15:00)4686200
2017/05/021966 (09:00)2018 (11:01)1961 (09:02)2008 (15:00)3248000
2017/05/011970 (09:00)1971 (11:07)1952 (09:17)1967 (15:00)1873400
2017/04/281956 (09:00)1968 (09:02)1927 (11:10)1946 (15:00)2865700
2017/04/271955 (09:03)1988 (09:36)1941 (09:08)1956 (15:00)6417100
2017/04/262021 (09:00)2027 (09:00)1986 (13:19)1999 (15:00)1900200
2017/04/251970 (09:00)2018 (11:05)1967 (09:00)2005 (15:00)2755000
2017/04/241920 (09:00)1949 (14:50)1914 (09:09)1948 (15:00)1155700
2017/04/211894 (09:00)1897 (09:00)1877 (10:19)1890 (15:00)800900
2017/04/201904 (09:00)1907 (09:00)1879 (14:58)1879 (15:00)934300
2017/04/191920 (09:00)1932 (09:39)1899 (14:10)1903 (15:00)1099400
2017/04/181928 (09:00)1944 (10:23)1918 (13:41)1924 (15:00)1129900
2017/04/171900 (09:00)1923 (14:59)1888 (09:00)1923 (15:00)889100
2017/04/141898 (09:00)1905 (09:01)1871 (09:39)1901 (15:00)942500
2017/04/131896 (09:00)1918 (09:10)1879 (10:16)1903 (15:00)1148800
2017/04/121899 (09:00)1919 (09:29)1896 (09:00)1906 (15:00)981300
2017/04/111885 (09:00)1908 (14:59)1876 (09:00)1908 (15:00)947800
2017/04/101922 (09:00)1926 (09:00)1887 (13:14)1895 (15:00)970800
2017/04/071906 (09:00)1926 (10:02)1877 (11:12)1898 (15:00)1534300
2017/04/061876 (09:00)1909 (10:57)1873 (12:53)1885 (15:00)1600200
2017/04/051861 (09:00)1879 (09:06)1855 (09:00)1875 (15:00)1197200
2017/04/041851 (09:00)1859 (09:01)1828 (09:22)1848 (15:00)944000
2017/04/031848 (09:00)1873 (14:44)1832 (10:26)1863 (15:00)1350700

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9024-2017.csvです。
スポンサーリンク

会社概要 西武



スポンサーリンク

9024 西武の関連記事


9024 西武
9024 西武 株価チャート【2017年度】
9024 西武 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました