日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/17 2,156 2,172 2,135 2,152 88,700
2024/04/16 2,205 2,205 2,136 2,138 109,900
2024/04/15 2,230 2,230 2,185 2,202 103,500
2024/04/12 2,276 2,282 2,236 2,236 92,700
2024/04/11 2,280 2,298 2,252 2,277 149,400
2024/04/10 2,360 2,387 2,360 2,373 51,100
2024/04/09 2,380 2,383 2,338 2,361 36,400
2024/04/08 2,366 2,382 2,343 2,378 55,700
2024/04/05 2,300 2,346 2,295 2,343 40,800
2024/04/04 2,305 2,324 2,283 2,303 53,400
2024/04/03 2,311 2,318 2,305 2,305 31,800
2024/04/02 2,367 2,367 2,315 2,320 65,200
2024/04/01 2,370 2,381 2,357 2,367 25,000
2024/03/29 2,355 2,375 2,355 2,370 23,200
2024/03/28 2,380 2,391 2,347 2,366 37,600
2024/03/27 2,394 2,406 2,378 2,386 36,200
2024/03/26 2,380 2,393 2,365 2,377 25,800
2024/03/25 2,395 2,415 2,380 2,380 29,700
2024/03/22 2,388 2,408 2,378 2,400 31,800
2024/03/21 2,383 2,400 2,381 2,388 30,300
2024/03/19 2,383 2,385 2,365 2,378 19,700
2024/03/18 2,377 2,392 2,377 2,383 23,400
2024/03/15 2,380 2,399 2,357 2,375 49,400
2024/03/14 2,346 2,378 2,343 2,378 33,900
2024/03/13 2,379 2,380 2,341 2,345 26,000
2024/03/12 2,375 2,375 2,332 2,371 50,500
2024/03/11 2,383 2,390 2,356 2,375 40,800
2024/03/08 2,416 2,427 2,383 2,400 54,400
2024/03/07 2,438 2,440 2,411 2,433 31,000
2024/03/06 2,406 2,437 2,401 2,420 44,500
2024/03/05 2,410 2,412 2,375 2,392 31,000
2024/03/04 2,396 2,431 2,375 2,413 72,000
2024/03/01 2,377 2,382 2,360 2,372 38,700
2024/02/29 2,404 2,411 2,357 2,378 56,000
2024/02/28 2,372 2,426 2,367 2,410 85,300
2024/02/27 2,475 2,475 2,422 2,431 172,400
2024/02/26 2,476 2,498 2,476 2,486 83,400
2024/02/22 2,471 2,493 2,461 2,484 50,700
2024/02/21 2,512 2,516 2,480 2,487 53,000
2024/02/20 2,540 2,540 2,510 2,523 25,200
2024/02/19 2,468 2,524 2,468 2,522 43,400
2024/02/16 2,473 2,486 2,456 2,464 65,500
2024/02/15 2,517 2,517 2,454 2,473 97,700
2024/02/14 2,557 2,557 2,512 2,519 48,100
2024/02/13 2,581 2,585 2,550 2,567 32,000
2024/02/09 2,565 2,577 2,550 2,570 33,800
2024/02/08 2,566 2,583 2,539 2,571 52,900
2024/02/07 2,580 2,585 2,563 2,570 31,300
2024/02/06 2,572 2,628 2,565 2,585 64,100
2024/02/05 2,586 2,597 2,571 2,571 37,300
2024/02/02 2,554 2,582 2,551 2,572 26,600
2024/02/01 2,550 2,557 2,535 2,554 28,100
2024/01/31 2,535 2,566 2,532 2,556 38,100
2024/01/30 2,529 2,555 2,527 2,544 35,600
2024/01/29 2,531 2,536 2,507 2,508 29,000
2024/01/26 2,534 2,534 2,511 2,517 28,600
2024/01/25 2,485 2,529 2,482 2,527 28,800
2024/01/24 2,518 2,519 2,477 2,485 64,900
2024/01/23 2,536 2,546 2,518 2,518 41,100
2024/01/22 2,551 2,551 2,530 2,536 31,200
2024/01/19 2,555 2,560 2,538 2,541 43,800
2024/01/18 2,568 2,573 2,543 2,556 52,400
2024/01/17 2,599 2,624 2,570 2,570 73,200
2024/01/16 2,660 2,660 2,582 2,585 93,400
2024/01/15 2,634 2,665 2,620 2,662 40,500
2024/01/12 2,651 2,666 2,607 2,620 49,100
2024/01/11 2,648 2,660 2,607 2,652 90,100
2024/01/10 2,690 2,710 2,663 2,698 67,400
2024/01/09 2,672 2,694 2,663 2,678 33,700
2024/01/05 2,670 2,686 2,650 2,657 32,300
2024/01/04 2,651 2,663 2,604 2,658 25,800
2023/12/29 2,655 2,676 2,637 2,651 18,300
2023/12/28 2,650 2,650 2,635 2,650 8,000
2023/12/27 2,622 2,644 2,616 2,641 22,700
2023/12/26 2,620 2,633 2,604 2,610 14,900
2023/12/25 2,612 2,627 2,605 2,625 11,100
2023/12/22 2,618 2,636 2,591 2,597 28,400
2023/12/21 2,615 2,638 2,607 2,622 13,100
2023/12/20 2,659 2,671 2,647 2,647 15,800
2023/12/19 2,630 2,655 2,618 2,655 28,000
2023/12/18 2,590 2,619 2,565 2,618 22,600
2023/12/15 2,665 2,665 2,588 2,603 37,400
2023/12/14 2,689 2,696 2,654 2,658 25,600
2023/12/13 2,659 2,680 2,654 2,670 19,800
2023/12/12 2,653 2,677 2,648 2,659 18,900
2023/12/11 2,620 2,650 2,615 2,650 14,700
2023/12/08 2,625 2,654 2,601 2,613 31,200
2023/12/07 2,611 2,657 2,611 2,625 29,200
2023/12/06 2,584 2,626 2,583 2,619 33,500
2023/12/05 2,617 2,629 2,578 2,592 43,000
2023/12/04 2,645 2,656 2,616 2,627 26,800
2023/12/01 2,662 2,689 2,655 2,661 17,700
2023/11/30 2,675 2,675 2,625 2,643 47,200
2023/11/29 2,710 2,711 2,654 2,664 32,000
2023/11/28 2,703 2,724 2,694 2,719 20,300
2023/11/27 2,740 2,740 2,700 2,703 18,300
2023/11/24 2,755 2,755 2,702 2,715 16,100
2023/11/22 2,715 2,759 2,715 2,735 13,900
2023/11/21 2,721 2,747 2,705 2,743 16,800
2023/11/20 2,759 2,777 2,721 2,721 22,200
2023/11/17 2,725 2,750 2,706 2,750 25,100
2023/11/16 2,696 2,727 2,675 2,713 31,200
2023/11/15 2,700 2,700 2,663 2,696 37,800
2023/11/14 2,651 2,680 2,641 2,666 23,000
2023/11/13 2,633 2,654 2,627 2,635 26,400
2023/11/10 2,642 2,644 2,613 2,633 26,200
2023/11/09 2,621 2,660 2,588 2,660 53,300
2023/11/08 2,673 2,676 2,632 2,644 33,000
2023/11/07 2,692 2,710 2,670 2,673 36,900
2023/11/06 2,741 2,747 2,671 2,692 59,500
2023/11/02 2,801 2,801 2,656 2,691 102,500
2023/11/01 2,794 2,820 2,750 2,781 54,000
2023/10/31 2,736 2,809 2,719 2,809 34,700
2023/10/30 2,793 2,795 2,735 2,736 36,200
2023/10/27 2,812 2,820 2,795 2,810 22,900
2023/10/26 2,812 2,830 2,777 2,801 26,500
2023/10/25 2,793 2,832 2,790 2,812 20,300
2023/10/24 2,792 2,805 2,743 2,793 29,700
2023/10/23 2,787 2,803 2,779 2,792 21,200
2023/10/20 2,790 2,798 2,754 2,787 17,900
2023/10/19 2,749 2,788 2,731 2,785 23,300
2023/10/18 2,786 2,786 2,707 2,756 35,000
2023/10/17 2,777 2,800 2,744 2,751 27,700
2023/10/16 2,795 2,798 2,705 2,736 47,700
2023/10/13 2,860 2,871 2,803 2,810 42,200
2023/10/12 2,932 2,948 2,840 2,873 117,600
2023/10/11 2,817 2,989 2,809 2,969 267,100
2023/10/10 2,778 2,806 2,743 2,767 96,700
2023/10/06 2,670 2,727 2,667 2,711 69,700
2023/10/05 2,670 2,685 2,643 2,663 63,900
2023/10/04 2,700 2,722 2,666 2,667 61,500
2023/10/03 2,790 2,796 2,743 2,743 48,300
2023/10/02 2,839 2,855 2,804 2,804 51,000
2023/09/29 2,900 2,900 2,840 2,859 39,400
2023/09/28 2,919 2,939 2,837 2,868 39,900
2023/09/27 2,938 2,938 2,882 2,913 39,400
2023/09/26 2,994 2,994 2,946 2,947 32,800
2023/09/25 2,908 3,000 2,903 2,991 60,800
2023/09/22 2,890 2,909 2,881 2,887 34,000
2023/09/21 2,900 2,948 2,895 2,904 33,100
2023/09/20 2,933 2,936 2,889 2,896 44,500
2023/09/19 3,020 3,020 2,909 2,933 59,000
2023/09/15 3,085 3,085 3,030 3,030 58,100
2023/09/14 3,095 3,100 3,045 3,080 44,700
2023/09/13 3,055 3,095 3,030 3,085 55,900
2023/09/12 3,000 3,065 2,993 3,045 60,700
2023/09/11 2,977 3,020 2,964 2,998 83,500
2023/09/08 2,941 2,949 2,909 2,934 47,300
2023/09/07 2,861 2,949 2,859 2,942 70,400
2023/09/06 2,892 2,895 2,861 2,876 43,800
2023/09/05 2,920 2,942 2,859 2,901 61,100
2023/09/04 2,950 2,980 2,893 2,907 85,500
2023/09/01 2,850 2,938 2,850 2,938 113,000
2023/08/31 2,762 2,878 2,741 2,869 149,000
2023/08/30 2,730 2,807 2,718 2,781 271,800
2023/08/29 2,700 2,748 2,690 2,713 285,600
2023/08/28 2,757 2,772 2,654 2,666 237,900
2023/08/25 2,710 2,810 2,687 2,779 203,500
2023/08/24 2,595 2,744 2,594 2,739 246,100
2023/08/23 2,567 2,628 2,500 2,619 431,900
2023/08/22 2,430 2,431 2,413 2,421 40,000
2023/08/21 2,406 2,446 2,406 2,431 50,300
2023/08/18 2,421 2,422 2,392 2,394 68,200
2023/08/17 2,465 2,478 2,424 2,438 61,200
2023/08/16 2,483 2,489 2,465 2,476 40,700
2023/08/15 2,499 2,499 2,475 2,498 52,600
2023/08/14 2,483 2,505 2,480 2,487 57,200
2023/08/10 2,447 2,477 2,435 2,475 56,100
2023/08/09 2,423 2,452 2,407 2,434 38,800
2023/08/08 2,416 2,436 2,414 2,433 21,400
2023/08/07 2,393 2,418 2,387 2,418 21,300
2023/08/04 2,392 2,409 2,392 2,407 24,800
2023/08/03 2,400 2,400 2,377 2,387 54,800
2023/08/02 2,422 2,427 2,408 2,414 32,800
2023/08/01 2,447 2,449 2,433 2,443 22,800
2023/07/31 2,484 2,484 2,440 2,450 33,700
2023/07/28 2,450 2,482 2,445 2,467 38,300
2023/07/27 2,448 2,462 2,444 2,462 20,900
2023/07/26 2,437 2,455 2,437 2,445 16,700
2023/07/25 2,459 2,462 2,439 2,440 22,900
2023/07/24 2,450 2,461 2,443 2,454 18,800
2023/07/21 2,431 2,438 2,421 2,433 16,800
2023/07/20 2,427 2,438 2,416 2,422 12,600
2023/07/19 2,391 2,427 2,391 2,427 24,400
2023/07/18 2,382 2,406 2,380 2,380 31,100
2023/07/14 2,419 2,419 2,381 2,381 54,400
2023/07/13 2,476 2,477 2,387 2,390 135,500
2023/07/12 2,515 2,527 2,495 2,506 64,100
2023/07/11 2,473 2,504 2,473 2,491 22,800
2023/07/10 2,447 2,479 2,443 2,468 27,500
2023/07/07 2,457 2,466 2,423 2,426 43,900
2023/07/06 2,475 2,485 2,460 2,463 24,100
2023/07/05 2,510 2,516 2,482 2,483 30,800
2023/07/04 2,530 2,530 2,509 2,512 25,400
2023/07/03 2,558 2,568 2,531 2,535 19,800
2023/06/30 2,552 2,560 2,533 2,536 21,700
2023/06/29 2,565 2,577 2,541 2,552 19,200
2023/06/28 2,553 2,565 2,548 2,565 18,100
2023/06/27 2,527 2,539 2,517 2,537 10,800
2023/06/26 2,518 2,540 2,510 2,523 12,600

このページの先頭へ