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
1989/12/29 2,300 2,340 2,290 2,340 20,000
1989/12/28 2,300 2,300 2,300 2,300 8,000
1989/12/27 2,300 2,310 2,300 2,310 9,000
1989/12/26 2,300 2,300 2,250 2,300 5,000
1989/12/25 2,200 2,200 2,200 2,200 11,000
1989/12/22 2,300 2,380 2,300 2,380 9,000
1989/12/21 2,300 2,340 2,300 2,340 2,000
1989/12/20 2,230 2,340 2,230 2,340 7,000
1989/12/19 2,210 2,210 2,210 2,210 1,000
1989/12/18 2,350 2,350 2,350 2,350 8,000
1989/12/15 2,340 2,380 2,340 2,380 41,000
1989/12/14 2,340 2,350 2,340 2,350 2,000
1989/12/12 2,400 2,400 2,380 2,380 3,000
1989/12/08 2,390 2,400 2,340 2,400 11,000
1989/12/07 2,370 2,400 2,340 2,400 22,000
1989/12/06 2,350 2,350 2,350 2,350 5,000
1989/12/05 2,350 2,400 2,350 2,400 5,000
1989/12/04 2,400 2,400 2,400 2,400 1,000
1989/12/01 2,410 2,410 2,370 2,410 11,000
1989/11/30 2,370 2,430 2,370 2,430 5,000
1989/11/29 2,450 2,450 2,450 2,450 5,000
1989/11/28 2,450 2,450 2,400 2,450 8,000
1989/11/27 2,440 2,460 2,440 2,450 7,000
1989/11/24 2,450 2,480 2,400 2,480 14,000
1989/11/22 2,490 2,490 2,460 2,470 11,000
1989/11/21 2,480 2,490 2,400 2,490 40,000
1989/11/20 2,450 2,490 2,400 2,480 53,000
1989/11/17 2,420 2,450 2,420 2,450 4,000
1989/11/16 2,450 2,450 2,420 2,420 4,000
1989/11/15 2,420 2,450 2,420 2,450 7,000
1989/11/14 2,450 2,450 2,380 2,450 20,000
1989/11/13 2,430 2,430 2,400 2,420 18,000
1989/11/10 2,190 2,390 2,180 2,380 40,000
1989/11/09 2,200 2,200 2,100 2,160 6,000
1989/11/08 2,050 2,230 2,030 2,210 18,000
1989/11/07 2,260 2,260 2,090 2,130 19,000
1989/11/06 2,320 2,330 2,310 2,310 7,000
1989/11/02 2,380 2,380 2,310 2,380 10,000
1989/11/01 2,400 2,400 2,400 2,400 11,000
1989/10/31 2,450 2,450 2,450 2,450 4,000
1989/10/30 2,310 2,450 2,310 2,450 25,000
1989/10/27 2,410 2,490 2,410 2,450 15,000
1989/10/26 2,430 2,470 2,430 2,470 8,000
1989/10/25 2,460 2,490 2,460 2,470 11,000
1989/10/24 2,380 2,500 2,380 2,500 20,000
1989/10/23 2,460 2,460 2,410 2,460 5,000
1989/10/20 2,500 2,500 2,400 2,470 9,000
1989/10/19 2,430 2,500 2,400 2,500 22,000
1989/10/18 2,480 2,510 2,440 2,500 12,000
1989/10/17 2,470 2,520 2,410 2,520 19,000
1989/10/16 2,540 2,600 2,540 2,570 18,000
1989/10/13 2,400 2,550 2,400 2,550 37,000
1989/10/12 2,630 2,630 2,480 2,500 46,000
1989/10/11 2,280 2,650 2,280 2,650 127,000
1989/10/06 2,750 2,750 2,430 2,700 101,000
1989/10/05 2,800 2,820 2,750 2,770 171,000
1989/10/04 2,800 2,860 2,720 2,720 263,000
1989/10/03 2,400 2,730 2,390 2,680 204,000
1989/10/02 2,080 2,400 2,050 2,350 212,000
1989/09/29 1,900 2,090 1,870 2,020 208,000
1989/09/28 1,810 1,900 1,760 1,900 224,000
1989/09/27 1,640 1,810 1,640 1,800 257,000
1989/09/26 1,600 1,650 1,540 1,650 123,000
1989/09/25 1,630 1,690 1,600 1,650 296,000
1989/09/22 1,340 1,490 1,320 1,490 143,000
1989/09/21 1,290 1,340 1,290 1,330 35,000
1989/09/20 1,250 1,280 1,230 1,280 30,000
1989/09/19 1,240 1,250 1,210 1,250 4,000
1989/09/18 1,230 1,260 1,200 1,200 22,000
1989/09/14 1,250 1,250 1,200 1,250 11,000
1989/09/13 1,190 1,230 1,190 1,230 12,000
1989/09/12 1,230 1,250 1,220 1,250 5,000
1989/09/11 1,250 1,250 1,230 1,230 8,000
1989/09/08 1,190 1,200 1,190 1,200 16,000
1989/09/07 1,150 1,190 1,150 1,190 10,000
1989/09/06 1,190 1,220 1,150 1,150 14,000
1989/09/05 1,230 1,230 1,210 1,210 5,000
1989/09/04 1,270 1,270 1,210 1,250 11,000
1989/09/01 1,290 1,290 1,290 1,290 1,000
1989/08/31 1,250 1,290 1,210 1,290 15,000
1989/08/30 1,290 1,290 1,270 1,270 4,000
1989/08/29 1,250 1,270 1,250 1,270 3,000
1989/08/28 1,290 1,290 1,250 1,250 30,000
1989/08/25 1,220 1,230 1,200 1,210 29,000
1989/08/24 1,250 1,250 1,250 1,250 4,000
1989/08/23 1,270 1,270 1,250 1,270 7,000
1989/08/22 1,270 1,280 1,270 1,280 2,000
1989/08/21 1,260 1,290 1,240 1,290 5,000
1989/08/18 1,280 1,300 1,260 1,300 27,000
1989/08/17 1,280 1,300 1,280 1,300 2,000
1989/08/16 1,280 1,300 1,280 1,300 2,000
1989/08/15 1,300 1,300 1,280 1,280 4,000
1989/08/14 1,300 1,300 1,280 1,300 6,000
1989/08/11 1,280 1,300 1,280 1,300 6,000
1989/08/10 1,320 1,320 1,280 1,290 27,000
1989/08/09 1,310 1,330 1,300 1,330 26,000
1989/08/08 1,320 1,330 1,300 1,320 29,000
1989/08/07 1,300 1,330 1,300 1,320 19,000
1989/08/04 1,310 1,340 1,300 1,340 32,000
1989/08/03 1,320 1,320 1,310 1,320 6,000
1989/08/02 1,320 1,330 1,280 1,330 41,000
1989/08/01 1,330 1,330 1,290 1,330 33,000
1989/07/31 1,330 1,330 1,310 1,320 13,000
1989/07/28 1,300 1,310 1,260 1,310 39,000
1989/07/27 1,290 1,300 1,270 1,300 19,000
1989/07/26 1,290 1,290 1,280 1,290 14,000
1989/07/25 1,290 1,290 1,270 1,280 27,000
1989/07/24 1,260 1,290 1,260 1,290 15,000
1989/07/21 1,290 1,290 1,260 1,260 18,000
1989/07/20 1,300 1,300 1,280 1,290 11,000
1989/07/19 1,290 1,300 1,270 1,270 25,000
1989/07/18 1,310 1,320 1,300 1,320 33,000
1989/07/17 1,290 1,330 1,260 1,330 68,000
1989/07/14 1,290 1,360 1,280 1,310 87,000
1989/07/13 1,270 1,310 1,260 1,310 78,000
1989/07/12 1,360 1,370 1,250 1,250 67,000
1989/07/11 1,270 1,350 1,230 1,340 210,000
1989/07/10 1,330 1,330 1,260 1,270 30,000
1989/07/07 1,290 1,370 1,270 1,310 258,000
1989/07/06 1,330 1,390 1,310 1,350 249,000
1989/07/05 1,270 1,350 1,210 1,330 450,000
1989/07/04 1,060 1,250 1,050 1,230 575,000
1989/07/03 1,040 1,070 1,040 1,060 38,000
1989/06/30 1,040 1,070 1,020 1,070 74,000
1989/06/29 1,070 1,070 1,040 1,040 38,000
1989/06/28 1,050 1,090 1,020 1,070 211,000
1989/06/27 960 1,050 950 1,040 185,000
1989/06/26 955 960 945 960 23,000
1989/06/23 980 980 935 945 38,000
1989/06/22 1,020 1,030 980 980 137,000
1989/06/21 915 1,020 915 1,000 215,000
1989/06/20 916 924 911 920 60,000
1989/06/19 890 925 890 916 89,000
1989/06/16 874 905 874 900 137,000
1989/06/15 850 874 850 874 32,000
1989/06/14 835 845 835 845 5,000
1989/06/13 831 835 831 835 10,000
1989/06/12 860 875 850 850 30,000
1989/06/09 820 850 820 850 21,000
1989/06/08 810 810 806 806 8,000
1989/06/07 805 805 805 805 1,000
1989/06/06 805 805 805 805 4,000
1989/06/02 810 810 810 810 6,000
1989/06/01 805 805 805 805 2,000
1989/05/31 810 810 806 806 5,000
1989/05/30 806 810 806 806 4,000
1989/05/29 819 819 805 810 8,000
1989/05/26 810 810 810 810 1,000
1989/05/25 820 820 810 810 5,000
1989/05/24 805 810 805 810 3,000
1989/05/23 820 820 810 810 2,000
1989/05/22 810 820 810 815 3,000
1989/05/19 820 820 820 820 1,000
1989/05/18 801 820 801 820 3,000
1989/05/17 800 800 800 800 6,000
1989/05/16 800 800 800 800 1,000
1989/05/12 820 820 800 800 25,000
1989/05/11 815 815 815 815 1,000
1989/05/10 820 830 820 820 5,000
1989/05/09 835 840 820 820 7,000
1989/05/08 835 835 830 835 6,000
1989/05/02 820 835 820 820 10,000
1989/05/01 800 802 790 802 14,000
1989/04/28 790 800 790 800 5,000
1989/04/27 790 790 786 786 4,000
1989/04/26 782 790 782 790 6,000
1989/04/25 790 790 790 790 14,000
1989/04/24 786 790 780 790 5,000
1989/04/21 787 795 787 795 13,000
1989/04/20 787 800 786 786 5,000
1989/04/19 800 800 786 786 10,000
1989/04/18 786 795 786 795 5,000
1989/04/17 780 790 780 790 9,000
1989/04/14 790 800 790 800 4,000
1989/04/12 790 790 790 790 1,000
1989/04/10 800 800 780 780 5,000
1989/04/07 790 810 790 800 7,000
1989/04/06 780 780 780 780 4,000
1989/04/05 750 770 750 770 5,000
1989/04/04 740 740 740 740 3,000
1989/04/03 750 750 740 740 8,000
1989/03/31 745 745 745 745 5,000
1989/03/29 740 740 740 740 2,000
1989/03/28 720 725 720 725 6,000
1989/03/27 730 730 720 720 8,000
1989/03/24 730 731 730 731 16,000
1989/03/23 720 730 720 730 5,000
1989/03/22 740 740 740 740 3,000
1989/03/20 765 765 750 750 3,000
1989/03/17 769 769 765 765 4,000
1989/03/16 770 770 769 769 7,000
1989/03/15 774 774 770 770 3,000
1989/03/14 774 774 774 774 4,000
1989/03/10 775 775 775 775 7,000
1989/03/09 785 785 775 775 2,000
1989/03/08 785 785 775 775 9,000
1989/03/07 780 780 780 780 2,000
1989/03/06 795 795 795 795 1,000
1989/03/03 800 800 795 799 10,000
1989/03/02 790 790 790 790 6,000
1989/03/01 835 835 796 796 6,000
1989/02/27 819 819 819 819 1,000
1989/02/23 840 850 819 819 15,000
1989/02/22 790 845 790 845 9,000
1989/02/21 800 800 775 775 15,000
1989/02/20 860 860 850 850 7,000
1989/02/17 860 860 860 860 8,000
1989/02/16 860 870 860 870 5,000
1989/02/15 870 875 865 871 23,000
1989/02/14 870 870 860 860 23,000
1989/02/13 860 870 860 860 4,000
1989/02/10 880 880 850 850 14,000
1989/02/09 880 880 870 875 6,000
1989/02/08 900 900 885 885 36,000
1989/02/07 890 920 890 900 66,000
1989/02/06 838 900 836 880 81,000
1989/02/03 840 840 835 835 24,000
1989/02/02 849 849 830 835 21,000
1989/02/01 855 860 845 849 48,000
1989/01/31 862 870 849 851 66,000
1989/01/30 821 870 821 863 100,000
1989/01/28 815 827 812 821 52,000
1989/01/27 800 815 800 805 66,000
1989/01/26 788 809 780 798 66,000
1989/01/25 780 794 765 783 73,000
1989/01/24 725 725 720 725 14,000
1989/01/23 720 720 717 720 11,000
1989/01/20 711 722 711 715 7,000
1989/01/19 720 720 710 710 9,000
1989/01/18 710 720 710 720 7,000
1989/01/17 713 713 710 710 8,000
1989/01/13 710 710 709 709 5,000
1989/01/12 710 710 710 710 3,000
1989/01/11 710 710 708 710 4,000
1989/01/10 701 701 701 701 1,000
1989/01/09 700 700 700 700 6,000
1989/01/06 710 710 702 702 2,000
1989/01/05 710 710 710 710 1,000

このページの先頭へ