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
1999/12/30 106 110 106 110 2,000
1999/12/29 110 110 106 106 4,000
1999/12/28 105 114 105 110 9,000
1999/12/27 105 105 100 105 13,000
1999/12/24 123 123 91 105 17,000
1999/12/21 110 130 86 125 47,000
1999/12/20 105 112 105 112 8,000
1999/12/17 129 130 110 110 20,000
1999/12/15 120 130 120 130 4,000
1999/12/14 129 129 123 123 3,000
1999/12/13 130 130 120 130 4,000
1999/12/10 130 130 130 130 11,000
1999/12/09 130 130 129 130 4,000
1999/12/08 128 130 120 129 9,000
1999/12/06 130 131 121 130 19,000
1999/12/03 130 130 120 130 14,000
1999/12/02 130 130 130 130 9,000
1999/12/01 140 140 134 134 5,000
1999/11/30 140 144 136 136 8,000
1999/11/29 140 140 135 140 5,000
1999/11/26 140 140 140 140 5,000
1999/11/25 150 150 140 140 3,000
1999/11/24 160 160 148 150 5,000
1999/11/22 148 150 148 150 5,000
1999/11/19 148 148 148 148 6,000
1999/11/16 148 148 140 148 3,000
1999/11/11 148 150 148 148 10,000
1999/11/10 150 150 140 150 5,000
1999/11/09 150 152 150 150 18,000
1999/11/08 152 152 140 140 2,000
1999/11/05 160 160 150 150 15,000
1999/11/04 151 166 150 150 10,000
1999/11/02 167 168 167 168 7,000
1999/11/01 168 168 164 168 3,000
1999/10/29 155 165 155 165 7,000
1999/10/27 161 165 159 165 7,000
1999/10/26 166 166 165 166 4,000
1999/10/25 170 170 164 170 13,000
1999/10/22 170 170 164 164 9,000
1999/10/21 181 181 180 180 2,000
1999/10/20 190 190 175 180 13,000
1999/10/19 170 170 170 170 2,000
1999/10/18 166 174 166 170 3,000
1999/10/15 175 175 166 175 12,000
1999/10/14 161 175 161 175 6,000
1999/10/12 161 175 161 175 8,000
1999/10/08 177 177 165 175 5,000
1999/10/07 179 179 178 178 9,000
1999/10/06 179 179 171 179 3,000
1999/10/05 180 180 180 180 4,000
1999/10/04 180 180 180 180 6,000
1999/09/30 185 185 180 180 19,000
1999/09/29 190 200 180 200 8,000
1999/09/28 180 189 180 180 6,000
1999/09/27 180 180 180 180 1,000
1999/09/24 180 180 166 170 19,000
1999/09/21 190 204 190 190 5,000
1999/09/20 210 210 175 200 19,000
1999/09/17 196 196 196 196 2,000
1999/09/16 186 205 185 196 18,000
1999/09/14 162 202 161 185 29,000
1999/09/13 161 161 161 161 14,000
1999/09/10 250 250 241 241 12,000
1999/09/09 255 255 250 250 7,000
1999/09/08 250 260 241 255 16,000
1999/09/07 245 245 240 240 2,000
1999/09/06 245 245 245 245 4,000
1999/09/03 245 245 245 245 2,000
1999/09/02 246 246 246 246 1,000
1999/09/01 250 255 250 250 11,000
1999/08/31 250 260 250 260 11,000
1999/08/30 270 270 250 260 14,000
1999/08/27 270 270 270 270 4,000
1999/08/26 273 273 273 273 4,000
1999/08/25 274 274 274 274 1,000
1999/08/24 274 274 274 274 1,000
1999/08/20 280 280 280 280 1,000
1999/08/19 280 280 280 280 2,000
1999/08/18 250 280 250 280 6,000
1999/08/17 268 283 267 268 41,000
1999/08/16 265 268 265 268 3,000
1999/08/13 273 273 245 270 9,000
1999/08/12 294 294 273 273 8,000
1999/08/11 280 300 279 297 32,000
1999/08/10 270 289 270 280 4,000
1999/08/09 280 284 280 280 8,000
1999/08/06 244 280 244 280 25,000
1999/08/05 296 319 280 280 29,000
1999/08/04 304 349 299 326 106,000
1999/08/03 270 308 270 299 82,000
1999/08/02 250 268 243 268 24,000
1999/07/30 246 261 245 260 23,000
1999/07/29 251 251 240 245 9,000
1999/07/28 259 260 250 260 10,000
1999/07/27 270 270 260 260 15,000
1999/07/26 269 275 261 261 19,000
1999/07/23 280 284 271 284 20,000
1999/07/22 290 290 280 290 18,000
1999/07/21 300 300 280 290 54,000
1999/07/19 345 350 297 300 43,000
1999/07/16 369 370 345 350 25,000
1999/07/15 400 405 365 370 91,000
1999/07/14 371 421 362 400 151,000
1999/07/13 400 400 359 380 62,000
1999/07/12 436 436 383 400 130,000
1999/07/09 485 485 430 431 156,000
1999/07/08 465 514 461 510 261,000
1999/07/07 380 435 355 435 171,000
1999/07/06 291 360 290 355 140,000
1999/07/05 228 280 228 280 90,000
1999/07/02 220 240 220 230 28,000
1999/07/01 210 230 210 215 27,000
1999/06/30 178 210 178 210 53,000
1999/06/29 178 178 178 178 10,000
1999/06/28 179 179 179 179 4,000
1999/06/25 180 189 180 189 7,000
1999/06/24 189 189 189 189 4,000
1999/06/23 187 188 187 188 4,000
1999/06/22 173 187 172 187 25,000
1999/06/21 171 171 171 171 3,000
1999/06/18 190 190 190 190 6,000
1999/06/17 170 190 170 190 25,000
1999/06/15 170 170 169 169 8,000
1999/06/14 160 180 160 180 8,000
1999/06/11 160 165 160 165 2,000
1999/06/10 160 160 160 160 10,000
1999/06/09 149 150 149 150 3,000
1999/06/07 145 145 145 145 2,000
1999/06/04 150 160 147 160 4,000
1999/06/02 130 140 130 130 4,000
1999/06/01 150 150 150 150 2,000
1999/05/31 150 150 150 150 5,000
1999/05/28 150 150 150 150 18,000
1999/05/27 150 150 150 150 4,000
1999/05/25 160 160 160 160 2,000
1999/05/20 135 160 135 160 9,000
1999/05/19 184 184 170 170 6,000
1999/05/18 200 200 170 188 13,000
1999/05/17 164 209 164 208 18,000
1999/05/14 150 159 150 159 7,000
1999/05/13 138 150 138 150 21,000
1999/05/12 125 140 125 140 34,000
1999/05/11 120 120 120 120 2,000
1999/05/10 120 120 120 120 4,000
1999/05/07 111 111 111 111 1,000
1999/05/06 120 120 110 110 7,000
1999/04/28 135 140 135 140 15,000
1999/04/27 110 115 110 115 19,000
1999/04/26 109 110 109 110 11,000
1999/04/23 107 107 107 107 3,000
1999/04/22 107 107 107 107 2,000
1999/04/21 110 110 110 110 2,000
1999/04/20 110 110 110 110 3,000
1999/04/19 110 110 110 110 5,000
1999/04/16 111 111 110 110 3,000
1999/04/15 111 111 111 111 1,000
1999/04/14 111 111 110 110 2,000
1999/04/13 110 110 110 110 9,000
1999/04/12 110 111 110 111 3,000
1999/04/09 110 110 110 110 3,000
1999/04/08 110 110 110 110 3,000
1999/04/07 110 110 106 106 3,000
1999/04/05 110 110 110 110 1,000
1999/04/01 108 108 102 102 3,000
1999/03/29 104 104 104 104 2,000
1999/03/25 104 110 104 110 4,000
1999/03/18 110 110 100 100 2,000
1999/03/17 108 108 108 108 1,000
1999/03/16 105 105 105 105 1,000
1999/03/12 105 105 105 105 3,000
1999/03/09 105 105 105 105 2,000
1999/03/05 104 104 104 104 1,000
1999/03/04 104 104 104 104 1,000
1999/03/02 100 100 100 100 1,000
1999/03/01 100 100 100 100 4,000
1999/02/26 105 105 100 100 5,000
1999/02/23 109 109 109 109 5,000
1999/02/22 110 110 110 110 1,000
1999/02/19 104 110 104 110 17,000
1999/02/18 103 103 103 103 2,000
1999/02/16 105 105 105 105 1,000
1999/02/15 120 120 115 115 2,000
1999/02/09 100 100 100 100 1,000
1999/02/08 103 103 103 103 2,000
1999/02/04 102 102 102 102 2,000
1999/02/01 110 110 110 110 1,000
1999/01/29 110 110 110 110 1,000
1999/01/28 110 110 110 110 1,000
1999/01/25 120 120 120 120 4,000
1999/01/20 105 105 105 105 1,000
1999/01/19 105 105 105 105 2,000
1999/01/13 120 120 120 120 2,000
1999/01/11 120 120 120 120 1,000
1999/01/05 120 120 120 120 5,000

このページの先頭へ