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
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
2025/05/26 1,873 1,878 1,860 1,860 61,200
2025/05/23 1,881 1,882 1,874 1,876 45,800
2025/05/22 1,888 1,899 1,871 1,880 74,000
2025/05/21 1,906 1,915 1,896 1,898 92,900
2025/05/20 1,941 1,942 1,906 1,906 87,400
2025/05/19 1,950 1,960 1,941 1,947 36,800
2025/05/16 1,917 1,955 1,914 1,955 57,700
2025/05/15 1,911 1,923 1,905 1,917 56,900
2025/05/14 1,943 1,947 1,908 1,920 84,400
2025/05/13 1,938 1,953 1,922 1,943 54,200
2025/05/12 1,970 1,970 1,916 1,928 84,100
2025/05/09 1,969 1,999 1,923 1,954 134,400
2025/05/08 1,975 1,989 1,951 1,964 80,500
2025/05/07 1,970 1,989 1,960 1,974 59,100
2025/05/02 1,990 1,994 1,965 1,965 67,000
2025/05/01 1,997 1,998 1,981 1,983 55,100
2025/04/30 2,016 2,016 1,995 1,996 43,300
2025/04/28 2,002 2,011 1,998 2,005 41,100
2025/04/25 2,007 2,016 2,000 2,000 26,300
2025/04/24 2,042 2,042 1,997 2,003 59,900
2025/04/23 2,051 2,055 2,013 2,026 34,400
2025/04/22 2,039 2,052 2,026 2,028 21,400
2025/04/21 2,038 2,090 2,017 2,022 33,800
2025/04/18 2,025 2,039 2,014 2,032 26,000
2025/04/17 2,005 2,030 1,998 2,001 25,700
2025/04/16 2,023 2,037 1,995 2,000 42,000
2025/04/15 2,093 2,093 2,018 2,023 57,400
2025/04/14 2,128 2,128 2,065 2,071 33,700
2025/04/11 2,074 2,149 2,057 2,134 40,900
2025/04/10 2,126 2,126 2,080 2,123 33,200
2025/04/09 2,021 2,043 1,992 2,026 44,500
2025/04/08 2,003 2,068 2,003 2,043 45,900
2025/04/07 1,960 1,994 1,911 1,970 57,900
2025/04/04 2,090 2,100 2,025 2,059 63,200
2025/04/03 2,100 2,119 2,082 2,107 30,600
2025/04/02 2,177 2,180 2,117 2,122 23,800
2025/04/01 2,200 2,208 2,168 2,168 20,700
2025/03/31 2,250 2,254 2,195 2,195 36,500
2025/03/28 2,289 2,289 2,253 2,261 34,100
2025/03/27 2,277 2,294 2,264 2,290 30,100
2025/03/26 2,280 2,287 2,252 2,277 24,100
2025/03/25 2,250 2,270 2,250 2,266 15,600
2025/03/24 2,296 2,307 2,252 2,258 28,200
2025/03/21 2,251 2,298 2,251 2,296 47,200
2025/03/19 2,258 2,263 2,247 2,256 13,600
2025/03/18 2,246 2,281 2,246 2,252 28,700
2025/03/17 2,255 2,265 2,238 2,238 19,800
2025/03/14 2,225 2,254 2,214 2,247 22,000
2025/03/13 2,211 2,242 2,211 2,228 20,500
2025/03/12 2,203 2,228 2,195 2,221 19,900
2025/03/11 2,197 2,215 2,184 2,201 26,300
2025/03/10 2,230 2,240 2,202 2,213 19,500
2025/03/07 2,255 2,256 2,219 2,230 23,600
2025/03/06 2,239 2,259 2,233 2,259 29,100
2025/03/05 2,230 2,268 2,220 2,234 48,000
2025/03/04 2,217 2,228 2,202 2,213 27,000
2025/03/03 2,188 2,219 2,181 2,219 32,100
2025/02/28 2,189 2,211 2,173 2,188 55,100
2025/02/27 2,122 2,197 2,100 2,193 115,000
2025/02/26 2,125 2,163 2,122 2,159 195,900
2025/02/25 2,099 2,131 2,099 2,125 114,500
2025/02/21 2,100 2,122 2,091 2,118 56,500
2025/02/20 2,179 2,179 2,109 2,109 74,900
2025/02/19 2,163 2,195 2,162 2,183 31,400
2025/02/18 2,164 2,178 2,154 2,165 26,000
2025/02/17 2,176 2,181 2,154 2,164 40,200
2025/02/14 2,239 2,239 2,180 2,180 55,300
2025/02/13 2,228 2,238 2,204 2,238 32,000
2025/02/12 2,230 2,233 2,211 2,228 28,100
2025/02/10 2,228 2,244 2,225 2,225 19,700
2025/02/07 2,251 2,260 2,226 2,228 24,600
2025/02/06 2,245 2,265 2,236 2,248 22,200
2025/02/05 2,248 2,264 2,238 2,245 23,100
2025/02/04 2,251 2,264 2,230 2,232 20,700
2025/02/03 2,230 2,248 2,220 2,233 37,900
2025/01/31 2,258 2,270 2,231 2,250 28,700
2025/01/30 2,245 2,285 2,233 2,270 48,600
2025/01/29 2,250 2,261 2,220 2,245 32,600
2025/01/28 2,221 2,249 2,201 2,241 34,500
2025/01/27 2,205 2,237 2,205 2,220 36,800
2025/01/24 2,162 2,203 2,161 2,185 32,500
2025/01/23 2,175 2,175 2,161 2,165 19,700
2025/01/22 2,191 2,198 2,174 2,175 15,900
2025/01/21 2,156 2,188 2,156 2,180 15,700
2025/01/20 2,163 2,170 2,152 2,161 20,600
2025/01/17 2,189 2,197 2,157 2,163 23,300
2025/01/16 2,178 2,194 2,161 2,189 35,100
2025/01/15 2,150 2,172 2,140 2,171 46,400
2025/01/14 2,093 2,168 2,065 2,168 114,600
2025/01/10 2,099 2,099 2,063 2,071 41,500
2025/01/09 2,091 2,106 2,084 2,085 36,000
2025/01/08 2,079 2,090 2,061 2,084 47,700
2025/01/07 2,090 2,094 2,066 2,079 33,400
2025/01/06 2,107 2,107 2,064 2,064 54,100
2024/12/30 2,082 2,102 2,076 2,083 32,700
2024/12/27 2,081 2,091 2,067 2,082 41,100
2024/12/26 2,060 2,075 2,050 2,070 36,700
2024/12/25 2,050 2,062 2,042 2,059 31,300
2024/12/24 2,098 2,101 2,043 2,044 62,700
2024/12/23 2,111 2,124 2,085 2,093 46,700
2024/12/20 2,177 2,193 2,090 2,090 99,300
2024/12/19 2,130 2,193 2,130 2,175 32,100
2024/12/18 2,172 2,197 2,161 2,169 23,600
2024/12/17 2,160 2,174 2,123 2,163 54,000
2024/12/16 2,160 2,184 2,152 2,164 31,400
2024/12/13 2,128 2,180 2,126 2,176 42,400
2024/12/12 2,145 2,153 2,130 2,146 32,000
2024/12/11 2,128 2,144 2,127 2,133 24,400
2024/12/10 2,130 2,130 2,114 2,126 26,800
2024/12/09 2,138 2,138 2,112 2,128 31,500
2024/12/06 2,100 2,135 2,085 2,129 42,800
2024/12/05 2,096 2,117 2,080 2,092 40,700
2024/12/04 2,040 2,093 2,040 2,090 30,800
2024/12/03 2,034 2,065 2,029 2,060 44,000
2024/12/02 2,050 2,050 2,022 2,028 29,600
2024/11/29 2,032 2,049 2,025 2,041 16,400
2024/11/28 2,023 2,032 2,014 2,026 22,500
2024/11/27 2,061 2,061 2,008 2,021 37,200
2024/11/26 2,060 2,060 2,041 2,048 17,100
2024/11/25 2,050 2,066 2,039 2,053 31,100
2024/11/22 2,039 2,045 2,024 2,030 16,900
2024/11/21 2,077 2,077 2,038 2,039 28,300
2024/11/20 2,089 2,095 2,048 2,060 26,500
2024/11/19 2,090 2,114 2,089 2,089 18,400
2024/11/18 2,090 2,108 2,089 2,089 22,700
2024/11/15 2,100 2,106 2,080 2,080 25,700
2024/11/14 2,108 2,110 2,091 2,091 19,400
2024/11/13 2,110 2,121 2,089 2,105 27,900
2024/11/12 2,108 2,131 2,105 2,105 24,400
2024/11/11 2,088 2,112 2,081 2,111 21,300
2024/11/08 2,080 2,106 2,079 2,088 25,000
2024/11/07 2,064 2,093 2,060 2,080 44,900
2024/11/06 2,064 2,075 2,051 2,051 38,900
2024/11/05 2,092 2,092 2,055 2,076 22,100
2024/11/01 2,070 2,099 2,058 2,071 38,500
2024/10/31 2,128 2,136 2,081 2,088 45,400
2024/10/30 2,117 2,157 2,117 2,124 238,200
2024/10/29 2,110 2,128 2,110 2,120 16,300
2024/10/28 2,078 2,121 2,078 2,110 25,200
2024/10/25 2,080 2,080 2,051 2,066 23,200
2024/10/24 2,067 2,075 2,053 2,060 43,400
2024/10/23 2,127 2,129 2,073 2,073 36,300
2024/10/22 2,165 2,167 2,121 2,127 33,800
2024/10/21 2,146 2,169 2,140 2,167 43,800
2024/10/18 2,150 2,155 2,119 2,150 40,000
2024/10/17 2,101 2,150 2,100 2,149 47,100
2024/10/16 2,101 2,133 2,090 2,101 59,100
2024/10/15 2,025 2,129 2,020 2,110 180,300
2024/10/11 2,005 2,020 1,996 2,005 100,600
2024/10/10 2,027 2,031 2,001 2,009 50,500
2024/10/09 2,020 2,028 2,007 2,019 51,500
2024/10/08 2,088 2,088 2,001 2,002 144,800
2024/10/07 2,115 2,125 2,096 2,102 37,700
2024/10/04 2,090 2,107 2,086 2,090 26,800
2024/10/03 2,094 2,098 2,074 2,090 18,800
2024/10/02 2,105 2,128 2,066 2,073 43,400
2024/10/01 2,116 2,128 2,106 2,128 16,900
2024/09/30 2,128 2,134 2,100 2,111 38,500
2024/09/27 2,165 2,178 2,142 2,155 35,700
2024/09/26 2,140 2,165 2,135 2,165 49,000
2024/09/25 2,136 2,143 2,113 2,140 39,000
2024/09/24 2,133 2,141 2,121 2,132 36,100
2024/09/20 2,065 2,127 2,056 2,120 66,800
2024/09/19 2,049 2,054 2,034 2,042 34,300
2024/09/18 2,050 2,050 2,011 2,026 29,700
2024/09/17 2,026 2,035 2,004 2,027 44,000
2024/09/13 2,017 2,021 2,005 2,008 38,800
2024/09/12 2,051 2,052 2,010 2,029 50,600
2024/09/11 2,085 2,085 2,021 2,035 46,500
2024/09/10 2,070 2,096 2,068 2,083 25,500
2024/09/09 2,054 2,072 2,045 2,068 29,800
2024/09/06 2,119 2,119 2,056 2,074 45,200
2024/09/05 2,082 2,096 2,065 2,077 38,600
2024/09/04 2,119 2,129 2,088 2,088 40,800
2024/09/03 2,103 2,136 2,100 2,127 32,700
2024/09/02 2,129 2,131 2,091 2,100 39,600
2024/08/30 2,100 2,122 2,097 2,119 32,700
2024/08/29 2,132 2,132 2,093 2,110 122,900
2024/08/28 2,189 2,195 2,135 2,144 237,100
2024/08/27 2,190 2,214 2,164 2,194 118,600
2024/08/26 2,172 2,193 2,154 2,191 75,100
2024/08/23 2,194 2,196 2,175 2,180 58,000
2024/08/22 2,200 2,210 2,175 2,196 60,800
2024/08/21 2,227 2,234 2,194 2,196 48,000
2024/08/20 2,191 2,252 2,191 2,252 45,100
2024/08/19 2,209 2,210 2,168 2,194 59,900

このページの先頭へ