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 |