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 |
|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 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 |