西日本旅客鉄道株式会社 (WJRYY)

WJRYY
🏛️ アメリカ →
21.73
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 20.43 20.99 20.43 20.90 0.0M
2021-12-30 20.84 21.23 20.75 20.86 0.0M
2021-12-29 20.91 21.23 20.91 20.99 0.0M
2021-12-28 21.12 21.12 20.59 20.90 0.1M
2021-12-27 20.48 21.21 20.48 20.88 0.0M
2021-12-23 21.20 21.54 20.82 21.52 0.1M
2021-12-22 21.10 21.50 21.10 21.47 0.0M
2021-12-21 21.08 21.54 21.08 21.48 0.1M
2021-12-20 21.44 21.60 20.80 21.38 0.0M
2021-12-17 21.57 22.17 21.57 21.90 0.0M
2021-12-16 22.24 22.32 21.91 21.91 0.0M
2021-12-15 21.51 22.00 21.51 21.91 0.1M
2021-12-14 21.30 21.82 21.30 21.68 0.1M
2021-12-13 21.89 22.23 21.39 21.95 0.0M
2021-12-10 23.04 23.04 21.91 22.18 0.0M
2021-12-09 22.50 22.90 22.45 22.45 0.0M
2021-12-08 22.20 22.66 22.20 22.52 0.0M
2021-12-07 22.20 22.60 22.20 22.52 0.1M
2021-12-06 21.20 21.84 21.20 21.68 0.0M
2021-12-03 21.20 21.70 21.09 21.46 0.0M
2021-12-02 20.61 21.09 20.61 21.02 0.1M
2021-12-01 21.18 21.68 21.18 21.24 0.1M
2021-11-30 20.89 21.42 20.89 21.42 0.1M
2021-11-29 22.20 22.20 21.46 21.48 0.0M
2021-11-26 22.58 22.58 21.29 21.74 0.0M
2021-11-24 22.50 22.51 22.23 22.39 0.0M
2021-11-23 22.73 22.75 22.68 22.72 0.0M
2021-11-22 22.82 22.94 22.73 22.91 0.0M
2021-11-19 22.55 23.10 22.54 22.74 0.0M
2021-11-18 22.57 23.02 22.57 22.95 0.0M
2021-11-17 22.50 22.95 22.50 22.73 0.0M
2021-11-16 23.10 23.14 22.89 23.09 0.0M
2021-11-15 23.37 23.68 23.37 23.48 0.0M
2021-11-12 23.45 23.84 23.45 23.48 0.0M
2021-11-11 23.37 23.86 23.37 23.86 0.0M
2021-11-10 23.73 23.98 23.52 23.98 0.0M
2021-11-09 24.07 24.55 24.07 24.36 0.0M
2021-11-08 24.75 24.91 24.75 24.84 0.0M
2021-11-05 24.24 24.70 24.24 24.70 0.0M
2021-11-04 24.41 24.50 24.28 24.49 0.0M
2021-11-03 23.35 24.03 23.35 24.03 0.0M
2021-11-02 23.52 24.01 23.52 23.62 0.0M
2021-11-01 23.56 24.11 23.50 23.60 0.0M
2021-10-29 23.47 23.65 23.47 23.65 0.0M
2021-10-28 23.70 23.70 23.50 23.65 0.0M
2021-10-27 23.30 23.61 23.20 23.20 0.0M
2021-10-26 23.75 23.75 23.30 23.61 0.0M
2021-10-25 23.18 23.62 23.18 23.36 0.0M
2021-10-22 23.61 23.61 23.17 23.39 0.0M
2021-10-21 23.75 23.75 23.30 23.41 0.0M
2021-10-20 23.49 23.73 23.46 23.69 0.0M
2021-10-19 23.05 23.07 22.96 23.04 0.0M
2021-10-18 23.57 23.57 23.33 23.38 0.0M
2021-10-15 23.60 23.74 23.50 23.73 0.0M
2021-10-14 24.02 24.02 23.77 23.84 0.0M
2021-10-13 24.18 24.18 23.74 23.95 0.0M
2021-10-12 24.30 24.30 23.95 24.19 0.0M
2021-10-11 24.86 24.86 24.55 24.55 0.0M
2021-10-08 23.91 24.50 23.91 24.31 0.0M
2021-10-07 24.14 24.28 24.12 24.28 0.0M
2021-10-06 25.25 25.25 24.45 24.79 0.0M
2021-10-05 25.75 25.88 25.61 25.88 0.0M
2021-10-04 25.93 25.93 25.66 25.71 0.0M
2021-10-01 25.04 25.11 24.89 25.11 0.0M
2021-09-30 25.25 25.25 25.12 25.17 0.0M
2021-09-29 24.48 24.53 24.40 24.48 0.0M
2021-09-28 23.93 24.43 23.52 23.66 0.0M
2021-09-27 24.12 24.76 24.12 24.21 0.0M
2021-09-24 23.66 23.66 23.27 23.27 0.0M
2021-09-23 24.13 24.13 23.29 23.75 0.0M
2021-09-22 23.87 24.04 23.66 23.66 0.0M
2021-09-21 23.90 24.03 23.78 23.86 0.0M
2021-09-20 22.50 23.00 22.50 22.73 0.0M
2021-09-17 23.23 23.23 22.66 22.96 0.0M
2021-09-16 23.64 23.64 23.07 23.54 0.0M
2021-09-15 22.79 23.28 22.79 23.04 0.1M
2021-09-14 23.14 23.29 23.05 23.14 0.1M
2021-09-13 23.11 23.66 23.11 23.38 0.0M
2021-09-10 24.00 24.00 23.36 23.36 0.0M
2021-09-09 23.88 23.88 23.31 23.64 0.0M
2021-09-08 24.18 24.18 23.75 24.00 0.0M
2021-09-07 24.50 24.50 23.48 24.09 0.0M
2021-09-03 24.00 24.00 23.68 23.81 0.0M
2021-09-02 23.73 24.27 23.70 23.82 0.0M
2021-09-01 25.30 25.95 24.50 24.77 0.1M
2021-08-31 27.61 27.61 27.25 27.26 0.0M
2021-08-30 28.03 28.03 27.73 27.84 0.0M
2021-08-27 27.98 27.98 27.65 27.65 0.0M
2021-08-26 27.93 27.93 27.73 27.88 0.0M
2021-08-25 27.26 27.53 27.26 27.53 0.0M
2021-08-24 27.32 27.34 26.84 27.14 0.0M
2021-08-23 26.55 26.60 26.45 26.52 0.0M
2021-08-20 25.68 26.36 25.68 26.36 0.0M
2021-08-19 25.59 26.10 25.59 26.05 0.0M
2021-08-18 26.50 26.79 26.31 26.31 0.0M
2021-08-17 25.65 26.57 25.65 26.54 0.0M
2021-08-16 26.20 26.79 26.20 26.71 0.0M
2021-08-13 26.16 26.67 26.16 26.38 0.0M
2021-08-12 26.02 26.52 26.02 26.48 0.0M
2021-08-11 27.57 27.57 27.16 27.36 0.0M
2021-08-10 26.21 26.58 26.21 26.22 0.0M
2021-08-09 25.59 25.93 25.59 25.93 0.0M
2021-08-06 25.86 26.12 25.71 25.86 0.0M
2021-08-05 26.07 26.12 25.95 25.95 0.0M
2021-08-04 25.07 25.91 25.07 25.74 0.0M
2021-08-03 25.27 25.62 25.27 25.62 0.0M
2021-08-02 25.29 26.12 25.29 25.66 0.0M
2021-07-30 26.60 26.98 26.60 26.61 0.0M
2021-07-29 26.70 27.54 26.70 27.43 0.0M
2021-07-28 27.16 27.87 27.16 27.87 0.0M
2021-07-27 28.21 28.70 27.96 28.04 0.0M
2021-07-26 27.33 28.02 27.33 27.76 0.0M
2021-07-23 27.10 28.08 27.10 27.51 0.0M
2021-07-22 27.07 27.46 27.07 27.18 0.0M
2021-07-21 26.61 27.45 26.57 27.45 0.0M
2021-07-20 26.31 27.09 26.31 27.08 0.0M
2021-07-19 26.77 27.31 26.77 26.87 0.0M
2021-07-16 27.34 28.23 27.34 27.73 0.0M
2021-07-15 27.30 28.34 27.30 27.84 0.0M
2021-07-14 28.11 28.27 28.11 28.27 0.0M
2021-07-13 28.73 29.41 28.73 29.12 0.0M
2021-07-12 29.47 29.47 29.47 29.47 0.0M
2021-07-09 28.61 30.38 28.61 30.14 0.0M
2021-07-08 28.75 28.98 28.75 28.80 0.0M
2021-07-07 28.92 29.63 28.92 29.58 0.0M
2021-07-06 29.50 30.25 29.32 29.73 0.0M
2021-07-02 29.45 29.45 28.43 28.43 0.0M
2021-07-01 29.04 29.04 28.50 28.79 0.0M
2021-06-30 28.80 29.16 28.59 28.76 0.0M
2021-06-29 28.80 29.36 28.80 29.36 0.0M
2021-06-28 28.95 29.34 28.95 29.12 0.0M
2021-06-25 28.77 29.34 28.77 29.30 0.0M
2021-06-24 28.84 28.92 28.79 28.92 0.0M
2021-06-23 29.38 29.38 28.93 29.08 0.0M
2021-06-22 30.71 30.71 29.61 30.39 0.0M
2021-06-21 30.04 30.19 28.90 30.19 0.0M
2021-06-18 30.30 30.30 29.16 29.42 0.0M
2021-06-17 30.29 31.48 30.29 30.70 0.0M
2021-06-16 30.98 30.98 30.45 30.79 0.0M
2021-06-15 31.08 31.54 31.08 31.35 0.0M
2021-06-14 31.32 31.39 31.20 31.20 0.0M
2021-06-11 31.30 31.30 31.16 31.16 0.0M
2021-06-10 31.76 31.76 31.76 31.76 0.0M
2021-06-09 31.92 31.93 31.65 31.65 0.0M
2021-06-08 31.50 31.50 31.45 31.50 0.0M
2021-06-04 31.16 31.54 31.16 31.31 0.0M
2021-06-03 30.25 31.04 30.25 31.02 0.0M
2021-06-02 30.07 31.04 30.07 30.49 0.0M
2021-06-01 28.48 28.65 28.48 28.64 0.0M
2021-05-28 28.11 29.04 28.11 28.76 0.0M
2021-05-27 28.25 28.25 28.06 28.25 0.0M
2021-05-26 28.44 28.60 28.44 28.60 0.0M
2021-05-25 27.70 28.06 27.70 27.98 0.0M
2021-05-24 27.67 28.72 27.67 28.27 0.0M
2021-05-21 27.31 28.34 27.31 28.20 0.0M
2021-05-20 28.18 28.63 28.18 28.63 0.0M
2021-05-19 27.94 28.60 27.94 28.43 0.0M
2021-05-18 28.21 28.43 28.21 28.43 0.0M
2021-05-17 26.91 28.11 26.91 27.93 0.0M
2021-05-14 26.93 28.00 26.93 27.88 0.0M
2021-05-13 26.43 27.29 26.43 26.85 0.0M
2021-05-12 27.14 27.76 26.93 26.93 0.0M
2021-05-11 27.50 27.98 27.21 27.98 0.0M
2021-05-10 27.92 28.29 27.92 28.29 0.0M
2021-05-07 28.25 28.25 27.89 27.89 0.0M
2021-05-06 28.22 28.39 28.00 28.36 0.0M
2021-05-05 27.23 27.98 27.23 27.36 0.0M
2021-05-04 27.23 27.53 27.23 27.40 0.0M
2021-05-03 27.75 28.18 27.39 27.39 0.0M
2021-04-30 27.16 27.84 27.15 27.75 0.0M
2021-04-29 26.43 27.86 26.43 27.07 0.0M
2021-04-28 26.37 27.98 26.37 26.89 0.0M
2021-04-27 27.45 28.30 27.45 28.09 0.0M
2021-04-26 27.48 27.99 27.48 27.91 0.0M
2021-04-23 26.23 27.08 26.23 26.57 0.0M
2021-04-22 25.34 26.46 25.34 25.95 0.0M
2021-04-21 25.32 26.18 25.32 26.18 0.0M
2021-04-20 26.25 26.25 25.29 25.35 0.0M
2021-04-19 27.11 27.11 25.95 26.43 0.0M
2021-04-16 27.33 27.34 26.50 27.20 0.0M
2021-04-15 27.22 27.22 26.68 26.80 0.0M
2021-04-14 27.73 27.73 27.21 27.60 0.0M
2021-04-13 26.93 27.11 26.80 27.00 0.0M
2021-04-12 27.50 27.82 27.50 27.50 0.0M
2021-04-09 27.26 27.32 27.12 27.12 0.0M
2021-04-08 27.31 27.31 26.89 26.98 0.0M
2021-04-07 27.45 27.93 27.34 27.93 0.0M
2021-04-06 27.61 28.13 27.61 27.88 0.0M
2021-04-05 27.95 28.43 27.95 28.20 0.0M
2021-04-01 26.82 28.00 26.82 27.82 0.0M
2021-03-31 27.43 28.19 27.43 28.10 0.0M
2021-03-30 28.90 28.90 28.16 28.46 0.0M
2021-03-29 29.39 29.39 28.04 29.39 0.0M
2021-03-26 29.18 29.50 28.90 29.50 0.0M
2021-03-25 28.16 29.18 28.16 28.95 0.0M
2021-03-24 27.86 28.59 27.86 28.52 0.0M
2021-03-23 29.54 29.96 29.54 29.91 0.0M
2021-03-22 30.45 31.36 30.45 31.23 0.0M
2021-03-19 30.52 30.84 30.47 30.84 0.0M
2021-03-18 30.55 30.55 30.24 30.51 0.0M
2021-03-17 31.11 31.11 30.65 30.98 0.0M
2021-03-16 31.84 31.84 30.40 31.49 0.0M
2021-03-15 30.75 30.75 29.70 30.61 0.0M
2021-03-12 29.38 30.70 29.38 30.29 0.0M
2021-03-11 30.57 30.57 30.25 30.32 0.0M
2021-03-10 30.33 31.16 30.33 30.91 0.0M
2021-03-09 30.85 30.85 30.29 30.67 0.0M
2021-03-08 28.88 30.00 28.88 29.78 0.0M
2021-03-05 30.32 30.55 29.56 30.14 0.0M
2021-03-04 29.70 30.92 29.70 30.20 0.0M
2021-03-03 30.71 30.71 29.98 30.56 0.0M
2021-03-02 29.58 30.57 29.58 30.48 0.0M
2021-03-01 30.69 30.80 29.87 30.79 0.0M
2021-02-26 30.11 31.60 30.11 30.99 0.0M
2021-02-25 31.99 31.99 30.82 30.82 0.0M
2021-02-24 29.83 30.96 29.83 30.96 0.0M
2021-02-23 30.23 30.23 29.62 30.23 0.0M
2021-02-22 30.75 30.75 28.95 30.03 0.0M
2021-02-19 28.58 29.71 28.58 29.34 0.0M
2021-02-18 29.58 30.58 29.58 30.30 0.0M
2021-02-17 29.83 30.48 29.83 30.46 0.0M
2021-02-16 30.62 30.62 30.02 30.02 0.0M
2021-02-12 31.32 31.32 31.02 31.19 0.0M
2021-02-11 31.14 31.14 30.89 30.91 0.0M
2021-02-10 31.06 31.06 30.84 30.84 0.0M
2021-02-09 30.65 30.73 30.20 30.73 0.0M
2021-02-08 30.75 30.77 30.63 30.65 0.0M
2021-02-05 31.05 31.05 30.77 30.90 0.0M
2021-02-04 29.15 29.30 29.15 29.30 0.0M
2021-02-03 28.55 28.89 28.55 28.89 0.0M
2021-02-02 26.55 27.43 26.55 27.43 0.0M
2021-02-01 25.89 25.90 25.84 25.84 0.0M
2021-01-29 27.05 27.05 26.68 26.80 0.0M
2021-01-28 25.86 26.74 25.86 26.55 0.0M
2021-01-27 25.75 25.75 25.33 25.57 0.0M
2021-01-26 25.83 25.94 25.82 25.92 0.0M
2021-01-25 25.68 25.90 25.68 25.88 0.0M
2021-01-22 25.75 25.86 25.75 25.79 0.0M
2021-01-21 26.08 26.20 26.00 26.19 0.0M
2021-01-20 26.30 26.30 26.16 26.28 0.0M
2021-01-19 25.71 26.45 25.71 26.43 0.0M
2021-01-15 25.87 25.97 25.83 25.97 0.0M
2021-01-14 26.06 26.41 25.81 26.25 0.0M
2021-01-13 25.57 25.86 25.52 25.66 0.0M
2021-01-12 25.31 25.90 25.31 25.90 0.0M
2021-01-11 25.21 25.59 25.21 25.33 0.0M
2021-01-08 25.41 25.66 25.41 25.61 0.0M
2021-01-07 25.81 25.81 25.05 25.21 0.0M
2021-01-06 25.66 25.98 25.66 25.88 0.0M
2021-01-05 24.66 25.37 24.66 25.30 0.0M
2021-01-04 26.22 26.22 25.10 25.22 0.0M