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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |
| 2025/10/06 | 2,001 | 2,025 | 1,986 | 2,015 | 70,600 |
| 2025/10/03 | 1,952 | 1,966 | 1,940 | 1,961 | 26,800 |
| 2025/10/02 | 1,953 | 1,967 | 1,946 | 1,954 | 36,500 |
| 2025/10/01 | 2,009 | 2,012 | 1,940 | 1,946 | 77,800 |
| 2025/09/30 | 2,060 | 2,065 | 2,025 | 2,027 | 37,200 |
| 2025/09/29 | 2,080 | 2,089 | 2,044 | 2,060 | 68,200 |
| 2025/09/26 | 2,014 | 2,049 | 2,014 | 2,049 | 44,000 |
| 2025/09/25 | 2,012 | 2,020 | 2,008 | 2,014 | 30,000 |
| 2025/09/24 | 2,032 | 2,035 | 2,008 | 2,016 | 33,400 |
| 2025/09/22 | 2,005 | 2,028 | 1,992 | 2,027 | 30,400 |
| 2025/09/19 | 2,030 | 2,032 | 1,995 | 2,005 | 35,100 |
| 2025/09/18 | 2,027 | 2,035 | 2,005 | 2,026 | 31,100 |
| 2025/09/17 | 2,006 | 2,030 | 1,998 | 2,015 | 44,100 |
| 2025/09/16 | 1,992 | 2,014 | 1,985 | 2,010 | 63,300 |
| 2025/09/12 | 1,990 | 1,994 | 1,978 | 1,986 | 37,900 |
| 2025/09/11 | 1,988 | 2,003 | 1,978 | 1,985 | 42,900 |
| 2025/09/10 | 1,990 | 1,995 | 1,971 | 1,984 | 48,400 |
| 2025/09/09 | 2,022 | 2,022 | 1,985 | 1,986 | 61,900 |
| 2025/09/08 | 2,034 | 2,054 | 2,030 | 2,031 | 61,900 |
| 2025/09/05 | 2,002 | 2,034 | 2,000 | 2,034 | 64,700 |
| 2025/09/04 | 1,986 | 2,000 | 1,951 | 2,000 | 60,900 |
| 2025/09/03 | 1,973 | 1,990 | 1,966 | 1,986 | 66,100 |
| 2025/09/02 | 1,935 | 1,973 | 1,935 | 1,966 | 91,000 |
| 2025/09/01 | 1,901 | 1,931 | 1,901 | 1,931 | 48,700 |
| 2025/08/29 | 1,952 | 1,959 | 1,908 | 1,910 | 56,900 |
| 2025/08/28 | 1,912 | 1,957 | 1,893 | 1,952 | 169,200 |
| 2025/08/27 | 1,920 | 1,936 | 1,918 | 1,932 | 220,000 |
| 2025/08/26 | 1,910 | 1,930 | 1,907 | 1,930 | 93,200 |
| 2025/08/25 | 1,900 | 1,905 | 1,894 | 1,905 | 64,300 |
| 2025/08/22 | 1,905 | 1,905 | 1,895 | 1,904 | 41,200 |
| 2025/08/21 | 1,890 | 1,906 | 1,882 | 1,894 | 81,000 |
| 2025/08/20 | 1,900 | 1,906 | 1,892 | 1,897 | 54,700 |
| 2025/08/19 | 1,899 | 1,906 | 1,896 | 1,900 | 63,200 |
| 2025/08/18 | 1,890 | 1,906 | 1,887 | 1,895 | 53,900 |
| 2025/08/15 | 1,884 | 1,890 | 1,868 | 1,889 | 54,400 |
| 2025/08/14 | 1,879 | 1,883 | 1,866 | 1,872 | 47,100 |
| 2025/08/13 | 1,897 | 1,900 | 1,882 | 1,887 | 55,700 |
| 2025/08/12 | 1,898 | 1,907 | 1,881 | 1,896 | 89,400 |
| 2025/08/08 | 1,890 | 1,899 | 1,884 | 1,891 | 47,900 |
| 2025/08/07 | 1,881 | 1,890 | 1,876 | 1,884 | 36,200 |
| 2025/08/06 | 1,859 | 1,886 | 1,859 | 1,881 | 37,300 |
| 2025/08/05 | 1,854 | 1,872 | 1,854 | 1,857 | 37,800 |
| 2025/08/04 | 1,854 | 1,854 | 1,833 | 1,852 | 45,300 |
| 2025/08/01 | 1,842 | 1,866 | 1,842 | 1,866 | 30,400 |
| 2025/07/31 | 1,830 | 1,839 | 1,817 | 1,839 | 36,200 |
| 2025/07/30 | 1,810 | 1,827 | 1,805 | 1,823 | 54,400 |
| 2025/07/29 | 1,860 | 1,860 | 1,810 | 1,815 | 74,100 |
| 2025/07/28 | 1,880 | 1,894 | 1,863 | 1,870 | 59,600 |
| 2025/07/25 | 1,846 | 1,884 | 1,846 | 1,877 | 69,600 |
| 2025/07/24 | 1,845 | 1,857 | 1,838 | 1,846 | 59,300 |
| 2025/07/23 | 1,835 | 1,849 | 1,827 | 1,843 | 83,700 |
| 2025/07/22 | 1,836 | 1,850 | 1,822 | 1,823 | 54,600 |
| 2025/07/18 | 1,823 | 1,841 | 1,816 | 1,836 | 36,300 |
| 2025/07/17 | 1,817 | 1,832 | 1,805 | 1,823 | 39,000 |
| 2025/07/16 | 1,837 | 1,837 | 1,810 | 1,819 | 67,600 |
| 2025/07/15 | 1,810 | 1,848 | 1,801 | 1,840 | 110,200 |
| 2025/07/14 | 1,802 | 1,849 | 1,794 | 1,805 | 203,400 |
| 2025/07/11 | 1,776 | 1,788 | 1,767 | 1,773 | 61,400 |
| 2025/07/10 | 1,781 | 1,786 | 1,764 | 1,772 | 67,900 |
| 2025/07/09 | 1,770 | 1,791 | 1,764 | 1,772 | 74,600 |
| 2025/07/08 | 1,746 | 1,771 | 1,737 | 1,762 | 66,100 |
| 2025/07/07 | 1,736 | 1,755 | 1,736 | 1,749 | 53,200 |
| 2025/07/04 | 1,745 | 1,749 | 1,733 | 1,736 | 43,200 |
| 2025/07/03 | 1,736 | 1,745 | 1,718 | 1,740 | 63,300 |
| 2025/07/02 | 1,740 | 1,760 | 1,736 | 1,736 | 55,200 |
| 2025/07/01 | 1,764 | 1,764 | 1,735 | 1,741 | 60,300 |
| 2025/06/30 | 1,753 | 1,775 | 1,752 | 1,756 | 47,500 |
| 2025/06/27 | 1,743 | 1,752 | 1,736 | 1,748 | 40,500 |
| 2025/06/26 | 1,734 | 1,743 | 1,728 | 1,740 | 51,200 |
| 2025/06/25 | 1,760 | 1,761 | 1,731 | 1,734 | 74,700 |
| 2025/06/24 | 1,794 | 1,796 | 1,756 | 1,760 | 49,000 |
| 2025/06/23 | 1,775 | 1,784 | 1,745 | 1,784 | 54,900 |
| 2025/06/20 | 1,776 | 1,800 | 1,776 | 1,776 | 73,800 |
| 2025/06/19 | 1,782 | 1,784 | 1,770 | 1,776 | 26,400 |
| 2025/06/18 | 1,775 | 1,785 | 1,767 | 1,778 | 41,200 |
| 2025/06/17 | 1,756 | 1,771 | 1,745 | 1,764 | 56,600 |
| 2025/06/16 | 1,770 | 1,773 | 1,746 | 1,756 | 74,900 |
| 2025/06/13 | 1,763 | 1,782 | 1,748 | 1,770 | 80,600 |
| 2025/06/12 | 1,787 | 1,787 | 1,750 | 1,763 | 79,700 |
| 2025/06/11 | 1,765 | 1,785 | 1,765 | 1,774 | 47,100 |
| 2025/06/10 | 1,756 | 1,770 | 1,755 | 1,760 | 61,400 |
| 2025/06/09 | 1,785 | 1,785 | 1,754 | 1,756 | 83,400 |
| 2025/06/06 | 1,794 | 1,801 | 1,784 | 1,785 | 45,300 |
| 2025/06/05 | 1,791 | 1,813 | 1,790 | 1,791 | 55,900 |
| 2025/06/04 | 1,786 | 1,796 | 1,773 | 1,791 | 36,500 |
| 2025/06/03 | 1,788 | 1,794 | 1,757 | 1,782 | 86,200 |
| 2025/06/02 | 1,820 | 1,826 | 1,786 | 1,790 | 115,900 |
| 2025/05/30 | 1,820 | 1,835 | 1,805 | 1,825 | 90,200 |
| 2025/05/29 | 1,860 | 1,864 | 1,833 | 1,833 | 116,900 |
| 2025/05/28 | 1,868 | 1,878 | 1,860 | 1,860 | 55,200 |
| 2025/05/27 | 1,867 | 1,870 | 1,860 | 1,867 | 32,700 |