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
2010/12/30 0 0 0 143 0
2010/12/29 144 144 143 143 25,000
2010/12/28 142 144 142 144 9,000
2010/12/27 142 143 142 142 25,000
2010/12/24 143 143 141 142 23,000
2010/12/22 141 143 141 141 24,000
2010/12/21 142 142 141 141 19,000
2010/12/20 141 143 141 141 22,000
2010/12/17 142 143 141 143 18,000
2010/12/16 144 144 140 142 51,000
2010/12/15 143 144 141 144 186,000
2010/12/14 144 145 143 145 70,000
2010/12/13 143 145 142 145 62,000
2010/12/10 142 143 142 142 13,000
2010/12/09 142 142 141 141 7,000
2010/12/08 143 143 141 141 19,000
2010/12/07 142 142 141 141 5,000
2010/12/06 142 142 140 141 17,000
2010/12/03 140 142 140 141 40,000
2010/12/02 144 144 142 142 32,000
2010/12/01 142 142 142 142 4,000
2010/11/30 143 144 142 142 11,000
2010/11/29 142 143 140 143 20,000
2010/11/26 141 142 141 142 4,000
2010/11/25 140 141 140 141 6,000
2010/11/24 140 140 140 140 1,000
2010/11/22 142 144 140 141 20,000
2010/11/19 141 143 141 141 24,000
2010/11/18 141 143 140 141 36,000
2010/11/17 140 141 140 140 8,000
2010/11/16 140 141 140 140 4,000
2010/11/15 141 141 140 141 142,000
2010/11/12 142 142 141 142 49,000
2010/11/11 140 141 139 141 42,000
2010/11/10 139 139 138 139 32,000
2010/11/09 139 139 137 138 15,000
2010/11/08 137 138 137 137 9,000
2010/11/05 137 139 137 137 16,000
2010/11/04 136 137 136 137 5,000
2010/11/02 138 139 136 137 13,000
2010/11/01 138 138 137 137 2,000
2010/10/29 140 141 136 137 31,000
2010/10/28 140 140 140 140 9,000
2010/10/27 140 140 140 140 19,000
2010/10/26 139 140 139 140 6,000
2010/10/25 139 140 138 140 25,000
2010/10/22 138 139 138 139 7,000
2010/10/21 138 138 138 138 7,000
2010/10/20 139 139 138 139 13,000
2010/10/19 140 140 139 139 5,000
2010/10/18 140 140 139 139 7,000
2010/10/15 142 142 140 140 161,000
2010/10/14 140 142 139 142 67,000
2010/10/13 139 140 138 138 33,000
2010/10/12 137 138 137 138 22,000
2010/10/08 137 137 137 137 18,000
2010/10/07 137 138 137 137 5,000
2010/10/06 138 138 136 136 9,000
2010/10/05 137 137 136 136 18,000
2010/10/04 138 138 137 137 9,000
2010/10/01 137 137 137 137 2,000
2010/09/30 137 137 137 137 6,000
2010/09/29 137 137 137 137 8,000
2010/09/28 137 138 137 137 5,000
2010/09/27 138 139 137 137 21,000
2010/09/24 136 136 136 136 5,000
2010/09/22 138 139 136 136 21,000
2010/09/21 138 138 138 138 5,000
2010/09/17 139 139 137 137 24,000
2010/09/16 139 139 138 138 9,000
2010/09/15 139 139 138 138 145,000
2010/09/14 137 139 137 139 41,000
2010/09/13 137 137 136 137 41,000
2010/09/10 137 137 135 136 20,000
2010/09/09 136 136 135 136 7,000
2010/09/08 135 135 134 135 14,000
2010/09/07 136 136 134 134 15,000
2010/09/06 137 137 135 135 16,000
2010/09/03 137 137 136 137 9,000
2010/09/02 139 139 137 137 16,000
2010/09/01 137 138 137 137 16,000
2010/08/31 137 138 136 137 15,000
2010/08/30 137 137 136 137 8,000
2010/08/27 137 137 136 136 27,000
2010/08/26 137 139 136 138 56,000
2010/08/25 137 138 135 136 12,000
2010/08/24 135 138 135 137 12,000
2010/08/23 138 138 131 135 45,000
2010/08/20 140 140 137 139 18,000
2010/08/19 137 139 136 139 38,000
2010/08/18 140 141 137 137 157,000
2010/08/17 142 142 141 142 18,000
2010/08/16 142 143 141 142 171,000
2010/08/13 141 142 140 142 85,000
2010/08/12 140 141 140 141 30,000
2010/08/11 142 142 140 141 20,000
2010/08/10 142 142 141 142 25,000
2010/08/09 141 141 141 141 21,000
2010/08/06 142 142 140 141 15,000
2010/08/05 141 141 140 141 5,000
2010/08/04 141 141 140 140 7,000
2010/08/03 140 141 140 141 7,000
2010/08/02 140 140 139 139 7,000
2010/07/30 140 141 139 140 29,000
2010/07/29 140 141 140 140 4,000
2010/07/28 140 140 140 140 8,000
2010/07/27 141 141 139 140 19,000
2010/07/26 140 141 139 141 6,000
2010/07/23 141 143 139 139 39,000
2010/07/22 141 142 141 142 21,000
2010/07/21 141 142 141 141 5,000
2010/07/20 140 141 140 141 3,000
2010/07/16 140 141 140 140 14,000
2010/07/15 142 142 140 140 167,000
2010/07/14 143 145 142 145 82,000
2010/07/13 140 144 140 143 64,000
2010/07/12 138 139 137 138 11,000
2010/07/09 139 139 137 137 15,000
2010/07/08 136 138 136 138 14,000
2010/07/07 137 137 136 137 11,000
2010/07/06 138 138 137 137 10,000
2010/07/05 139 139 137 137 6,000
2010/07/02 137 139 137 139 11,000
2010/07/01 137 138 137 137 16,000
2010/06/30 138 138 137 137 11,000
2010/06/29 138 138 137 138 14,000
2010/06/28 137 138 137 137 19,000
2010/06/25 136 137 136 137 3,000
2010/06/24 138 139 135 136 42,000
2010/06/23 141 141 138 139 7,000
2010/06/22 140 140 139 139 6,000
2010/06/21 140 141 140 141 3,000
2010/06/18 141 141 141 141 4,000
2010/06/17 141 141 140 140 6,000
2010/06/16 142 142 140 140 23,000
2010/06/15 145 145 140 142 179,000
2010/06/14 144 147 144 145 55,000
2010/06/11 141 144 140 144 34,000
2010/06/10 140 140 139 140 7,000
2010/06/09 140 140 140 140 3,000
2010/06/08 138 138 138 138 9,000
2010/06/07 140 141 138 138 14,000
2010/06/04 138 140 138 139 4,000
2010/06/03 138 140 138 140 12,000
2010/06/02 139 140 138 138 30,000
2010/06/01 136 139 136 139 7,000
2010/05/31 134 134 134 134 4,000
2010/05/28 134 135 134 134 12,000
2010/05/27 134 134 133 133 6,000
2010/05/26 135 135 133 133 14,000
2010/05/25 134 134 133 134 18,000
2010/05/24 135 138 134 135 17,000
2010/05/21 136 136 132 133 49,000
2010/05/20 138 138 136 136 11,000
2010/05/19 137 137 135 137 24,000
2010/05/18 138 138 138 138 10,000
2010/05/17 140 140 137 137 155,000
2010/05/14 141 142 140 140 66,000
2010/05/13 142 142 140 141 25,000
2010/05/12 142 143 141 142 41,000
2010/05/11 142 142 142 142 34,000
2010/05/10 139 142 139 141 15,000
2010/05/07 140 141 138 139 70,000
2010/05/06 143 143 141 141 49,000
2010/04/30 142 142 141 142 41,000
2010/04/28 142 142 140 142 32,000
2010/04/27 142 143 141 142 101,000
2010/04/26 144 144 143 144 32,000
2010/04/23 145 145 144 144 25,000
2010/04/22 145 145 144 144 18,000
2010/04/21 143 145 143 145 20,000
2010/04/20 145 145 143 143 19,000
2010/04/19 143 145 141 145 47,000
2010/04/16 151 151 143 145 114,000
2010/04/15 154 154 151 151 185,000
2010/04/14 148 158 146 158 196,000
2010/04/13 145 146 143 146 76,000
2010/04/12 141 145 140 142 73,000
2010/04/09 141 142 140 140 31,000
2010/04/08 140 141 138 141 30,000
2010/04/07 140 140 140 140 13,000
2010/04/06 141 141 140 140 5,000
2010/04/05 141 141 139 140 29,000
2010/04/02 143 143 140 140 29,000
2010/04/01 141 141 140 140 10,000
2010/03/31 142 142 140 141 7,000
2010/03/30 144 144 140 140 5,000
2010/03/29 138 142 137 140 50,000
2010/03/26 139 140 137 139 12,000
2010/03/25 139 139 138 138 19,000
2010/03/24 141 141 138 139 27,000
2010/03/23 141 142 140 141 30,000
2010/03/19 143 143 142 143 8,000
2010/03/18 147 147 144 144 18,000
2010/03/17 145 148 143 144 28,000
2010/03/16 144 147 143 145 29,000
2010/03/15 142 149 142 143 216,000
2010/03/12 140 142 140 142 83,000
2010/03/11 137 140 137 140 48,000
2010/03/10 140 140 137 137 32,000
2010/03/09 138 139 137 139 16,000
2010/03/08 139 139 137 138 22,000
2010/03/05 139 139 136 137 19,000
2010/03/04 138 138 137 138 20,000
2010/03/03 139 139 138 138 23,000
2010/03/02 139 140 139 139 19,000
2010/03/01 145 147 135 138 120,000
2010/02/26 149 149 145 146 36,000
2010/02/25 147 148 146 148 31,000
2010/02/24 151 151 145 147 116,000
2010/02/23 154 155 152 152 87,000
2010/02/22 154 155 152 154 36,000
2010/02/19 153 155 153 155 18,000
2010/02/18 157 157 151 153 131,000
2010/02/17 156 159 155 157 43,000
2010/02/16 159 160 158 160 20,000
2010/02/15 163 163 158 159 162,000
2010/02/12 161 163 161 163 52,000
2010/02/10 161 162 161 161 27,000
2010/02/09 160 161 160 160 32,000
2010/02/08 161 162 160 162 21,000
2010/02/05 160 161 160 161 20,000
2010/02/04 161 161 160 160 10,000
2010/02/03 160 161 160 161 10,000
2010/02/02 161 161 159 160 58,000
2010/02/01 162 162 162 162 13,000
2010/01/29 160 162 160 162 38,000
2010/01/28 162 162 161 162 14,000
2010/01/27 163 163 161 161 35,000
2010/01/26 163 163 162 163 9,000
2010/01/25 163 163 162 163 21,000
2010/01/22 165 165 163 164 8,000
2010/01/21 164 164 164 164 10,000
2010/01/20 165 165 164 164 18,000
2010/01/19 166 166 165 166 11,000
2010/01/18 165 165 164 165 14,000
2010/01/15 167 167 165 166 156,000
2010/01/14 166 167 166 167 54,000
2010/01/13 166 166 165 166 13,000
2010/01/12 166 166 165 166 26,000
2010/01/08 166 166 165 166 15,000
2010/01/07 166 167 165 165 32,000
2010/01/06 166 166 166 166 13,000
2010/01/05 167 167 166 167 9,000
2010/01/04 167 168 166 167 20,000

このページの先頭へ