近鉄百貨店(8244)の株価時系列情報
近鉄百貨店(8244)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/08/07 | 1,803 | 1,833 | 1,798 | 1,818 | 41,000 |
| 2026/08/06 | 1,800 | 1,806 | 1,787 | 1,801 | 30,400 |
| 2026/08/05 | 1,800 | 1,806 | 1,783 | 1,786 | 34,500 |
| 2026/08/04 | 1,816 | 1,818 | 1,782 | 1,795 | 61,900 |
| 2026/08/03 | 1,850 | 1,850 | 1,811 | 1,816 | 46,500 |
| 2026/07/31 | 1,889 | 1,897 | 1,850 | 1,850 | 36,800 |
| 2026/07/30 | 1,917 | 1,917 | 1,873 | 1,898 | 54,900 |
| 2026/07/29 | 1,874 | 1,928 | 1,866 | 1,917 | 63,100 |
| 2026/07/28 | 1,845 | 1,868 | 1,836 | 1,862 | 32,700 |
| 2026/07/27 | 1,814 | 1,848 | 1,814 | 1,832 | 42,400 |
| 2026/07/24 | 1,814 | 1,820 | 1,789 | 1,809 | 37,200 |
| 2026/07/23 | 1,845 | 1,849 | 1,808 | 1,812 | 42,600 |
| 2026/07/22 | 1,852 | 1,864 | 1,828 | 1,845 | 49,600 |
| 2026/07/21 | 1,889 | 1,915 | 1,864 | 1,866 | 43,000 |
| 2026/07/17 | 1,905 | 1,916 | 1,870 | 1,871 | 47,600 |
| 2026/07/16 | 1,939 | 1,951 | 1,892 | 1,905 | 52,700 |
| 2026/07/15 | 1,930 | 1,940 | 1,905 | 1,939 | 57,800 |
| 2026/07/14 | 1,900 | 1,945 | 1,900 | 1,917 | 75,400 |
| 2026/07/13 | 1,812 | 1,907 | 1,802 | 1,898 | 166,400 |
| 2026/07/10 | 1,822 | 1,848 | 1,798 | 1,812 | 38,100 |
| 2026/07/09 | 1,857 | 1,857 | 1,823 | 1,823 | 39,900 |
| 2026/07/08 | 1,844 | 1,867 | 1,839 | 1,858 | 73,900 |
| 2026/07/07 | 1,820 | 1,841 | 1,816 | 1,837 | 51,100 |
| 2026/07/06 | 1,814 | 1,834 | 1,810 | 1,811 | 43,800 |
| 2026/07/03 | 1,799 | 1,809 | 1,793 | 1,804 | 53,200 |
| 2026/07/02 | 1,808 | 1,821 | 1,776 | 1,776 | 39,900 |
| 2026/07/01 | 1,822 | 1,822 | 1,790 | 1,790 | 30,600 |
| 2026/06/30 | 1,835 | 1,842 | 1,816 | 1,826 | 36,500 |
| 2026/06/29 | 1,814 | 1,840 | 1,800 | 1,828 | 60,600 |
| 2026/06/26 | 1,782 | 1,812 | 1,780 | 1,796 | 28,700 |
| 2026/06/25 | 1,796 | 1,802 | 1,782 | 1,788 | 22,600 |
| 2026/06/24 | 1,788 | 1,802 | 1,788 | 1,796 | 21,600 |
| 2026/06/23 | 1,767 | 1,798 | 1,759 | 1,782 | 35,300 |
| 2026/06/22 | 1,770 | 1,792 | 1,759 | 1,767 | 23,600 |
| 2026/06/19 | 1,785 | 1,800 | 1,770 | 1,770 | 28,700 |
| 2026/06/18 | 1,800 | 1,808 | 1,782 | 1,788 | 27,600 |
| 2026/06/17 | 1,778 | 1,801 | 1,778 | 1,785 | 24,400 |
| 2026/06/16 | 1,796 | 1,798 | 1,760 | 1,778 | 37,200 |
| 2026/06/15 | 1,844 | 1,845 | 1,804 | 1,810 | 51,600 |
| 2026/06/12 | 1,809 | 1,842 | 1,800 | 1,834 | 64,600 |
| 2026/06/11 | 1,790 | 1,819 | 1,780 | 1,811 | 65,000 |
| 2026/06/10 | 1,775 | 1,800 | 1,775 | 1,790 | 33,400 |
| 2026/06/09 | 1,770 | 1,784 | 1,767 | 1,775 | 30,800 |
| 2026/06/08 | 1,750 | 1,777 | 1,747 | 1,767 | 48,300 |
| 2026/06/05 | 1,735 | 1,762 | 1,731 | 1,750 | 30,600 |
| 2026/06/04 | 1,717 | 1,732 | 1,716 | 1,726 | 17,100 |
| 2026/06/03 | 1,715 | 1,733 | 1,715 | 1,728 | 24,200 |
| 2026/06/02 | 1,708 | 1,724 | 1,685 | 1,716 | 61,500 |
| 2026/06/01 | 1,726 | 1,730 | 1,705 | 1,712 | 46,900 |
| 2026/05/29 | 1,733 | 1,749 | 1,726 | 1,726 | 30,900 |
| 2026/05/28 | 1,728 | 1,743 | 1,718 | 1,726 | 66,500 |
| 2026/05/27 | 1,717 | 1,728 | 1,698 | 1,728 | 41,200 |
| 2026/05/26 | 1,696 | 1,708 | 1,691 | 1,704 | 29,600 |
| 2026/05/25 | 1,725 | 1,725 | 1,692 | 1,698 | 41,600 |
| 2026/05/22 | 1,701 | 1,724 | 1,693 | 1,722 | 35,300 |
| 2026/05/21 | 1,704 | 1,708 | 1,685 | 1,689 | 28,400 |
| 2026/05/20 | 1,708 | 1,709 | 1,676 | 1,693 | 41,200 |
| 2026/05/19 | 1,680 | 1,717 | 1,680 | 1,708 | 56,400 |
| 2026/05/18 | 1,700 | 1,702 | 1,661 | 1,680 | 44,900 |
| 2026/05/15 | 1,685 | 1,704 | 1,682 | 1,699 | 46,900 |
| 2026/05/14 | 1,684 | 1,699 | 1,678 | 1,691 | 27,000 |
| 2026/05/13 | 1,678 | 1,701 | 1,678 | 1,684 | 26,000 |
| 2026/05/12 | 1,690 | 1,701 | 1,675 | 1,681 | 28,800 |
| 2026/05/11 | 1,692 | 1,708 | 1,690 | 1,696 | 41,000 |
| 2026/05/08 | 1,705 | 1,708 | 1,682 | 1,690 | 52,600 |
| 2026/05/07 | 1,675 | 1,709 | 1,662 | 1,709 | 91,500 |
| 2026/05/01 | 1,661 | 1,669 | 1,648 | 1,656 | 43,700 |
| 2026/04/30 | 1,651 | 1,666 | 1,641 | 1,659 | 65,100 |
| 2026/04/28 | 1,652 | 1,656 | 1,637 | 1,654 | 72,800 |
| 2026/04/27 | 1,623 | 1,651 | 1,617 | 1,650 | 60,200 |
| 2026/04/24 | 1,622 | 1,625 | 1,609 | 1,611 | 61,700 |
| 2026/04/23 | 1,627 | 1,637 | 1,623 | 1,624 | 64,900 |
| 2026/04/22 | 1,641 | 1,646 | 1,627 | 1,634 | 70,200 |
| 2026/04/21 | 1,674 | 1,674 | 1,641 | 1,641 | 96,100 |
| 2026/04/20 | 1,673 | 1,679 | 1,661 | 1,669 | 52,200 |
| 2026/04/17 | 1,659 | 1,674 | 1,658 | 1,667 | 49,700 |
| 2026/04/16 | 1,692 | 1,692 | 1,655 | 1,659 | 131,300 |
| 2026/04/15 | 1,680 | 1,702 | 1,670 | 1,673 | 102,900 |
| 2026/04/14 | 1,675 | 1,701 | 1,660 | 1,664 | 163,500 |
| 2026/04/13 | 1,765 | 1,785 | 1,662 | 1,665 | 283,300 |
| 2026/04/10 | 1,820 | 1,829 | 1,771 | 1,772 | 69,200 |
| 2026/04/09 | 1,840 | 1,854 | 1,823 | 1,823 | 36,300 |
| 2026/04/08 | 1,850 | 1,857 | 1,829 | 1,836 | 67,700 |
| 2026/04/07 | 1,830 | 1,844 | 1,828 | 1,840 | 40,300 |
| 2026/04/06 | 1,823 | 1,828 | 1,818 | 1,827 | 27,000 |
| 2026/04/03 | 1,807 | 1,827 | 1,803 | 1,823 | 30,700 |
| 2026/03/27 | 1,790 | 1,799 | 1,785 | 1,786 | 50,500 |
| 2026/03/26 | 1,777 | 1,786 | 1,772 | 1,780 | 29,300 |
| 2026/03/25 | 1,780 | 1,792 | 1,779 | 1,792 | 47,900 |
| 2026/03/24 | 1,755 | 1,784 | 1,755 | 1,781 | 22,600 |
| 2026/03/23 | 1,750 | 1,750 | 1,735 | 1,739 | 35,700 |
| 2026/03/19 | 1,775 | 1,788 | 1,761 | 1,761 | 39,700 |
| 2026/03/18 | 1,777 | 1,788 | 1,773 | 1,788 | 29,400 |
| 2026/03/17 | 1,750 | 1,775 | 1,749 | 1,769 | 31,000 |
| 2026/03/16 | 1,748 | 1,757 | 1,735 | 1,741 | 34,400 |
| 2026/03/13 | 1,730 | 1,750 | 1,730 | 1,747 | 34,900 |
| 2026/03/12 | 1,752 | 1,752 | 1,735 | 1,742 | 45,100 |
| 2026/03/11 | 1,759 | 1,766 | 1,746 | 1,752 | 32,300 |
| 2026/03/10 | 1,749 | 1,754 | 1,739 | 1,752 | 45,900 |
| 2026/03/09 | 1,713 | 1,747 | 1,698 | 1,739 | 88,800 |
| 2026/03/06 | 1,731 | 1,745 | 1,723 | 1,743 | 46,500 |
| 2026/03/05 | 1,734 | 1,747 | 1,731 | 1,737 | 50,500 |
| 2026/03/04 | 1,713 | 1,713 | 1,683 | 1,703 | 129,200 |
| 2026/03/03 | 1,765 | 1,765 | 1,720 | 1,720 | 123,800 |
| 2026/03/02 | 1,795 | 1,798 | 1,761 | 1,762 | 147,300 |
| 2026/02/27 | 1,810 | 1,819 | 1,792 | 1,819 | 79,400 |
| 2026/02/26 | 1,809 | 1,822 | 1,793 | 1,795 | 165,000 |
| 2026/02/25 | 1,820 | 1,841 | 1,818 | 1,830 | 205,800 |
| 2026/02/24 | 1,806 | 1,835 | 1,806 | 1,820 | 176,300 |
| 2026/02/20 | 1,800 | 1,817 | 1,788 | 1,815 | 93,800 |
| 2026/02/19 | 1,811 | 1,813 | 1,798 | 1,806 | 87,100 |
| 2026/02/18 | 1,806 | 1,818 | 1,801 | 1,813 | 63,500 |
| 2026/02/17 | 1,819 | 1,819 | 1,807 | 1,810 | 71,800 |
| 2026/02/16 | 1,821 | 1,822 | 1,807 | 1,811 | 91,000 |
| 2026/02/13 | 1,832 | 1,837 | 1,808 | 1,821 | 85,700 |
| 2026/02/12 | 1,839 | 1,846 | 1,832 | 1,834 | 67,800 |
| 2026/02/10 | 1,839 | 1,846 | 1,837 | 1,841 | 46,500 |
| 2026/02/09 | 1,855 | 1,859 | 1,835 | 1,835 | 62,200 |
| 2026/02/06 | 1,848 | 1,848 | 1,830 | 1,841 | 55,600 |
| 2026/02/05 | 1,850 | 1,858 | 1,845 | 1,848 | 51,000 |
| 2026/02/04 | 1,824 | 1,847 | 1,821 | 1,839 | 43,800 |
| 2026/02/03 | 1,828 | 1,843 | 1,817 | 1,824 | 58,300 |
| 2026/02/02 | 1,826 | 1,836 | 1,818 | 1,827 | 43,400 |
| 2026/01/30 | 1,806 | 1,821 | 1,801 | 1,816 | 46,600 |
| 2026/01/29 | 1,803 | 1,807 | 1,780 | 1,805 | 76,300 |
| 2026/01/28 | 1,835 | 1,836 | 1,806 | 1,806 | 81,800 |
| 2026/01/27 | 1,858 | 1,858 | 1,831 | 1,838 | 61,200 |
| 2026/01/26 | 1,860 | 1,867 | 1,845 | 1,858 | 66,800 |
| 2026/01/23 | 1,883 | 1,892 | 1,861 | 1,866 | 48,700 |
| 2026/01/22 | 1,878 | 1,887 | 1,871 | 1,883 | 31,800 |
| 2026/01/21 | 1,886 | 1,888 | 1,864 | 1,869 | 46,400 |
| 2026/01/20 | 1,884 | 1,893 | 1,874 | 1,886 | 43,100 |
| 2026/01/19 | 1,888 | 1,890 | 1,869 | 1,878 | 57,500 |
| 2026/01/16 | 1,869 | 1,883 | 1,859 | 1,883 | 41,900 |
| 2026/01/15 | 1,848 | 1,869 | 1,843 | 1,869 | 50,000 |
| 2026/01/14 | 1,847 | 1,869 | 1,836 | 1,854 | 99,000 |
| 2026/01/13 | 1,869 | 1,869 | 1,837 | 1,848 | 67,700 |
| 2026/01/09 | 1,839 | 1,856 | 1,837 | 1,848 | 38,400 |
| 2026/01/08 | 1,851 | 1,851 | 1,830 | 1,830 | 43,400 |
| 2026/01/07 | 1,864 | 1,870 | 1,850 | 1,850 | 41,100 |
| 2026/01/06 | 1,864 | 1,878 | 1,859 | 1,859 | 46,900 |
| 2026/01/05 | 1,850 | 1,860 | 1,838 | 1,860 | 36,300 |
| 2025/12/30 | 1,856 | 1,864 | 1,833 | 1,833 | 32,800 |
| 2025/12/29 | 1,843 | 1,856 | 1,828 | 1,856 | 41,200 |
| 2025/12/26 | 1,825 | 1,831 | 1,820 | 1,826 | 45,700 |
| 2025/12/25 | 1,829 | 1,837 | 1,822 | 1,822 | 28,600 |
| 2025/12/24 | 1,833 | 1,848 | 1,829 | 1,829 | 25,600 |
| 2025/12/23 | 1,811 | 1,833 | 1,811 | 1,833 | 36,400 |
| 2025/12/22 | 1,840 | 1,844 | 1,810 | 1,810 | 58,000 |
| 2025/12/19 | 1,844 | 1,855 | 1,837 | 1,837 | 42,700 |
| 2025/12/18 | 1,831 | 1,850 | 1,828 | 1,850 | 24,500 |
| 2025/12/17 | 1,836 | 1,836 | 1,826 | 1,831 | 23,000 |
| 2025/12/16 | 1,849 | 1,849 | 1,834 | 1,835 | 29,800 |
| 2025/12/15 | 1,822 | 1,850 | 1,821 | 1,848 | 31,200 |
| 2025/12/12 | 1,815 | 1,825 | 1,814 | 1,816 | 28,000 |
| 2025/12/11 | 1,818 | 1,825 | 1,801 | 1,801 | 32,800 |
| 2025/12/10 | 1,818 | 1,826 | 1,811 | 1,818 | 38,100 |
| 2025/12/09 | 1,842 | 1,848 | 1,794 | 1,809 | 86,700 |
| 2025/12/08 | 1,846 | 1,856 | 1,838 | 1,842 | 45,800 |
| 2025/12/05 | 1,843 | 1,853 | 1,836 | 1,842 | 34,700 |
| 2025/12/04 | 1,874 | 1,874 | 1,838 | 1,843 | 65,600 |
| 2025/12/03 | 1,890 | 1,891 | 1,866 | 1,866 | 35,600 |
| 2025/12/02 | 1,913 | 1,913 | 1,891 | 1,891 | 35,500 |
| 2025/12/01 | 1,933 | 1,936 | 1,905 | 1,913 | 34,900 |
| 2025/11/28 | 1,921 | 1,937 | 1,921 | 1,937 | 23,800 |
| 2025/11/27 | 1,930 | 1,936 | 1,916 | 1,927 | 21,500 |
| 2025/11/26 | 1,889 | 1,926 | 1,889 | 1,926 | 37,300 |
| 2025/11/25 | 1,899 | 1,899 | 1,875 | 1,889 | 27,100 |
| 2025/11/21 | 1,848 | 1,899 | 1,848 | 1,899 | 50,100 |
| 2025/11/20 | 1,883 | 1,883 | 1,849 | 1,849 | 62,900 |
| 2025/11/19 | 1,885 | 1,904 | 1,875 | 1,882 | 49,400 |
| 2025/11/18 | 1,890 | 1,913 | 1,890 | 1,905 | 39,000 |
| 2025/11/17 | 1,925 | 1,925 | 1,881 | 1,898 | 64,000 |
| 2025/11/14 | 1,937 | 1,955 | 1,926 | 1,955 | 47,100 |
| 2025/11/13 | 1,922 | 1,938 | 1,922 | 1,937 | 20,500 |
| 2025/11/12 | 1,919 | 1,930 | 1,915 | 1,922 | 21,400 |
| 2025/11/11 | 1,918 | 1,921 | 1,896 | 1,910 | 22,600 |
| 2025/11/10 | 1,905 | 1,917 | 1,900 | 1,916 | 21,500 |
| 2025/11/07 | 1,891 | 1,903 | 1,886 | 1,901 | 26,300 |
| 2025/11/06 | 1,899 | 1,899 | 1,877 | 1,886 | 23,700 |
| 2025/11/05 | 1,881 | 1,899 | 1,865 | 1,883 | 44,800 |
| 2025/11/04 | 1,879 | 1,890 | 1,862 | 1,875 | 59,800 |
| 2025/10/31 | 1,861 | 1,882 | 1,861 | 1,879 | 25,500 |
| 2025/10/30 | 1,868 | 1,875 | 1,857 | 1,861 | 49,500 |
| 2025/10/29 | 1,890 | 1,898 | 1,867 | 1,870 | 53,900 |
| 2025/10/28 | 1,926 | 1,926 | 1,897 | 1,898 | 59,400 |
| 2025/10/27 | 1,922 | 1,940 | 1,915 | 1,940 | 30,000 |
| 2025/10/24 | 1,942 | 1,957 | 1,908 | 1,908 | 39,700 |
| 2025/10/23 | 1,947 | 1,959 | 1,937 | 1,942 | 36,800 |
| 2025/10/22 | 1,938 | 1,960 | 1,935 | 1,953 | 49,000 |
| 2025/10/21 | 1,931 | 1,939 | 1,925 | 1,938 | 20,900 |
| 2025/10/20 | 1,961 | 1,961 | 1,924 | 1,925 | 55,100 |
| 2025/10/17 | 1,945 | 1,959 | 1,923 | 1,941 | 43,300 |
| 2025/10/16 | 1,939 | 1,963 | 1,913 | 1,944 | 80,500 |
| 2025/10/15 | 1,965 | 1,978 | 1,906 | 1,913 | 73,200 |
| 2025/10/14 | 1,960 | 1,980 | 1,916 | 1,963 | 89,400 |
| 2025/10/10 | 1,998 | 1,998 | 1,968 | 1,973 | 61,300 |
| 2025/10/09 | 1,975 | 1,995 | 1,962 | 1,995 | 31,600 |
| 2025/10/08 | 1,987 | 2,010 | 1,972 | 1,972 | 26,800 |
| 2025/10/07 | 2,007 | 2,007 | 1,985 | 1,993 | 41,200 |