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 |
---|---|---|---|---|---|
2021/12/30 | 2,630 | 2,636 | 2,610 | 2,611 | 5,800 |
2021/12/29 | 2,604 | 2,644 | 2,604 | 2,636 | 21,500 |
2021/12/28 | 2,580 | 2,604 | 2,562 | 2,604 | 13,300 |
2021/12/27 | 2,551 | 2,571 | 2,518 | 2,567 | 15,200 |
2021/12/24 | 2,583 | 2,600 | 2,550 | 2,550 | 6,600 |
2021/12/23 | 2,599 | 2,607 | 2,582 | 2,586 | 7,800 |
2021/12/22 | 2,585 | 2,599 | 2,574 | 2,599 | 11,700 |
2021/12/21 | 2,505 | 2,584 | 2,505 | 2,557 | 12,000 |
2021/12/20 | 2,540 | 2,551 | 2,505 | 2,505 | 12,200 |
2021/12/17 | 2,566 | 2,576 | 2,550 | 2,564 | 9,800 |
2021/12/16 | 2,599 | 2,600 | 2,567 | 2,593 | 12,800 |
2021/12/15 | 2,557 | 2,588 | 2,557 | 2,584 | 7,700 |
2021/12/14 | 2,602 | 2,602 | 2,550 | 2,557 | 17,700 |
2021/12/13 | 2,603 | 2,616 | 2,578 | 2,609 | 14,900 |
2021/12/10 | 2,624 | 2,624 | 2,555 | 2,563 | 12,700 |
2021/12/09 | 2,603 | 2,605 | 2,586 | 2,598 | 10,600 |
2021/12/08 | 2,600 | 2,608 | 2,579 | 2,600 | 14,700 |
2021/12/07 | 2,554 | 2,596 | 2,522 | 2,596 | 14,500 |
2021/12/06 | 2,499 | 2,524 | 2,496 | 2,513 | 15,200 |
2021/12/03 | 2,437 | 2,482 | 2,433 | 2,482 | 17,300 |
2021/12/02 | 2,440 | 2,463 | 2,403 | 2,403 | 20,400 |
2021/12/01 | 2,428 | 2,463 | 2,408 | 2,437 | 19,900 |
2021/11/30 | 2,512 | 2,557 | 2,427 | 2,428 | 42,000 |
2021/11/29 | 2,531 | 2,531 | 2,472 | 2,479 | 31,800 |
2021/11/26 | 2,620 | 2,620 | 2,565 | 2,565 | 12,900 |
2021/11/25 | 2,609 | 2,636 | 2,605 | 2,620 | 11,500 |
2021/11/24 | 2,604 | 2,637 | 2,596 | 2,614 | 9,400 |
2021/11/22 | 2,595 | 2,625 | 2,564 | 2,619 | 10,900 |
2021/11/19 | 2,600 | 2,624 | 2,583 | 2,603 | 14,300 |
2021/11/18 | 2,604 | 2,632 | 2,585 | 2,629 | 10,800 |
2021/11/17 | 2,632 | 2,632 | 2,604 | 2,604 | 7,500 |
2021/11/16 | 2,669 | 2,672 | 2,626 | 2,633 | 16,400 |
2021/11/15 | 2,638 | 2,679 | 2,638 | 2,669 | 19,000 |
2021/11/12 | 2,635 | 2,645 | 2,629 | 2,637 | 14,900 |
2021/11/11 | 2,596 | 2,620 | 2,595 | 2,613 | 11,700 |
2021/11/10 | 2,626 | 2,626 | 2,580 | 2,596 | 9,500 |
2021/11/09 | 2,661 | 2,661 | 2,602 | 2,602 | 12,400 |
2021/11/08 | 2,674 | 2,674 | 2,644 | 2,661 | 12,500 |
2021/11/05 | 2,686 | 2,686 | 2,626 | 2,639 | 10,800 |
2021/11/04 | 2,609 | 2,687 | 2,608 | 2,686 | 28,900 |
2021/11/02 | 2,625 | 2,641 | 2,605 | 2,609 | 14,300 |
2021/11/01 | 2,589 | 2,625 | 2,589 | 2,625 | 20,000 |
2021/10/29 | 2,551 | 2,569 | 2,537 | 2,544 | 11,900 |
2021/10/28 | 2,560 | 2,563 | 2,530 | 2,551 | 22,200 |
2021/10/27 | 2,586 | 2,590 | 2,552 | 2,552 | 10,200 |
2021/10/26 | 2,557 | 2,589 | 2,557 | 2,586 | 9,100 |
2021/10/25 | 2,544 | 2,560 | 2,535 | 2,550 | 8,900 |
2021/10/22 | 2,511 | 2,545 | 2,508 | 2,544 | 11,800 |
2021/10/21 | 2,562 | 2,562 | 2,520 | 2,522 | 7,600 |
2021/10/20 | 2,537 | 2,569 | 2,537 | 2,562 | 6,500 |
2021/10/19 | 2,560 | 2,561 | 2,533 | 2,539 | 7,000 |
2021/10/18 | 2,577 | 2,586 | 2,550 | 2,560 | 15,500 |
2021/10/15 | 2,553 | 2,592 | 2,553 | 2,577 | 19,900 |
2021/10/14 | 2,520 | 2,576 | 2,499 | 2,553 | 21,200 |
2021/10/13 | 2,506 | 2,555 | 2,481 | 2,520 | 44,800 |
2021/10/12 | 2,600 | 2,600 | 2,545 | 2,545 | 27,700 |
2021/10/11 | 2,591 | 2,617 | 2,583 | 2,617 | 12,500 |
2021/10/08 | 2,598 | 2,613 | 2,581 | 2,591 | 16,600 |
2021/10/07 | 2,611 | 2,613 | 2,554 | 2,554 | 28,700 |
2021/10/06 | 2,670 | 2,683 | 2,580 | 2,611 | 26,700 |
2021/10/05 | 2,676 | 2,694 | 2,635 | 2,666 | 28,600 |
2021/10/04 | 2,661 | 2,718 | 2,659 | 2,680 | 31,400 |
2021/10/01 | 2,674 | 2,684 | 2,635 | 2,657 | 30,300 |
2021/09/30 | 2,688 | 2,728 | 2,680 | 2,710 | 35,100 |
2021/09/29 | 2,666 | 2,679 | 2,617 | 2,675 | 37,500 |
2021/09/28 | 2,697 | 2,698 | 2,668 | 2,693 | 30,100 |
2021/09/27 | 2,680 | 2,696 | 2,671 | 2,680 | 27,000 |
2021/09/24 | 2,627 | 2,660 | 2,617 | 2,651 | 32,100 |
2021/09/22 | 2,603 | 2,637 | 2,585 | 2,587 | 39,300 |
2021/09/21 | 2,566 | 2,622 | 2,548 | 2,603 | 37,800 |
2021/09/17 | 2,679 | 2,690 | 2,591 | 2,611 | 75,600 |
2021/09/16 | 2,698 | 2,713 | 2,642 | 2,672 | 38,500 |
2021/09/15 | 2,719 | 2,740 | 2,680 | 2,699 | 55,000 |
2021/09/14 | 2,660 | 2,721 | 2,658 | 2,721 | 71,800 |
2021/09/13 | 2,588 | 2,637 | 2,565 | 2,635 | 57,900 |
2021/09/10 | 2,540 | 2,588 | 2,540 | 2,588 | 48,900 |
2021/09/09 | 2,525 | 2,540 | 2,505 | 2,532 | 41,300 |
2021/09/08 | 2,500 | 2,521 | 2,487 | 2,520 | 37,500 |
2021/09/07 | 2,515 | 2,536 | 2,482 | 2,495 | 53,400 |
2021/09/06 | 2,564 | 2,572 | 2,494 | 2,515 | 57,900 |
2021/09/03 | 2,450 | 2,535 | 2,440 | 2,507 | 67,700 |
2021/09/02 | 2,460 | 2,499 | 2,450 | 2,452 | 62,000 |
2021/09/01 | 2,419 | 2,465 | 2,419 | 2,450 | 56,200 |
2021/08/31 | 2,420 | 2,427 | 2,370 | 2,410 | 68,300 |
2021/08/30 | 2,378 | 2,420 | 2,366 | 2,417 | 100,400 |
2021/08/27 | 2,405 | 2,407 | 2,371 | 2,375 | 180,800 |
2021/08/26 | 2,403 | 2,412 | 2,394 | 2,412 | 103,500 |
2021/08/25 | 2,391 | 2,406 | 2,376 | 2,389 | 89,700 |
2021/08/24 | 2,395 | 2,395 | 2,360 | 2,391 | 79,300 |
2021/08/23 | 2,378 | 2,395 | 2,365 | 2,386 | 169,500 |
2021/08/20 | 2,377 | 2,396 | 2,355 | 2,368 | 464,700 |
2021/08/19 | 2,560 | 2,574 | 2,455 | 2,477 | 221,000 |
2021/08/18 | 2,644 | 2,644 | 2,578 | 2,588 | 78,200 |
2021/08/17 | 2,702 | 2,720 | 2,650 | 2,658 | 97,000 |
2021/08/16 | 2,742 | 2,832 | 2,731 | 2,731 | 209,500 |
2021/08/13 | 3,065 | 3,065 | 3,035 | 3,045 | 20,500 |
2021/08/12 | 3,065 | 3,080 | 3,035 | 3,060 | 16,300 |
2021/08/11 | 3,060 | 3,080 | 3,060 | 3,065 | 14,500 |
2021/08/10 | 3,050 | 3,080 | 3,050 | 3,060 | 18,600 |
2021/08/06 | 3,030 | 3,055 | 3,030 | 3,040 | 15,800 |
2021/08/05 | 3,035 | 3,065 | 3,030 | 3,035 | 7,900 |
2021/08/04 | 3,080 | 3,080 | 3,035 | 3,035 | 16,700 |
2021/08/03 | 3,090 | 3,105 | 3,065 | 3,065 | 9,300 |
2021/08/02 | 3,070 | 3,130 | 3,070 | 3,100 | 12,100 |
2021/07/30 | 3,080 | 3,090 | 3,070 | 3,070 | 11,700 |
2021/07/29 | 3,105 | 3,120 | 3,085 | 3,095 | 5,300 |
2021/07/28 | 3,115 | 3,145 | 3,100 | 3,105 | 7,500 |
2021/07/27 | 3,140 | 3,150 | 3,120 | 3,145 | 9,600 |
2021/07/26 | 3,140 | 3,140 | 3,105 | 3,140 | 9,400 |
2021/07/21 | 3,115 | 3,140 | 3,085 | 3,095 | 12,100 |
2021/07/20 | 3,110 | 3,140 | 3,090 | 3,095 | 12,200 |
2021/07/19 | 3,145 | 3,150 | 3,105 | 3,115 | 14,700 |
2021/07/16 | 3,145 | 3,180 | 3,140 | 3,175 | 15,600 |
2021/07/15 | 3,150 | 3,180 | 3,140 | 3,145 | 12,200 |
2021/07/14 | 3,050 | 3,160 | 3,050 | 3,140 | 19,500 |
2021/07/13 | 3,170 | 3,215 | 3,170 | 3,185 | 12,200 |
2021/07/12 | 3,165 | 3,170 | 3,140 | 3,165 | 10,600 |
2021/07/09 | 3,100 | 3,130 | 3,070 | 3,110 | 17,500 |
2021/07/08 | 3,135 | 3,165 | 3,120 | 3,120 | 12,200 |
2021/07/07 | 3,125 | 3,160 | 3,120 | 3,140 | 7,400 |
2021/07/06 | 3,140 | 3,145 | 3,120 | 3,130 | 5,900 |
2021/07/05 | 3,155 | 3,160 | 3,125 | 3,125 | 7,100 |
2021/07/02 | 3,115 | 3,155 | 3,095 | 3,155 | 7,600 |
2021/07/01 | 3,055 | 3,080 | 3,055 | 3,075 | 6,100 |
2021/06/30 | 3,095 | 3,105 | 3,055 | 3,055 | 12,100 |
2021/06/29 | 3,130 | 3,130 | 3,090 | 3,095 | 8,800 |
2021/06/28 | 3,140 | 3,140 | 3,090 | 3,130 | 8,800 |
2021/06/25 | 3,150 | 3,150 | 3,110 | 3,115 | 8,300 |
2021/06/24 | 3,145 | 3,150 | 3,100 | 3,125 | 6,900 |
2021/06/23 | 3,175 | 3,175 | 3,120 | 3,125 | 8,200 |
2021/06/22 | 3,100 | 3,150 | 3,085 | 3,150 | 12,500 |
2021/06/21 | 3,135 | 3,135 | 3,065 | 3,080 | 14,400 |
2021/06/18 | 3,220 | 3,220 | 3,130 | 3,145 | 11,800 |
2021/06/17 | 3,210 | 3,210 | 3,170 | 3,190 | 4,300 |
2021/06/16 | 3,190 | 3,215 | 3,175 | 3,210 | 8,300 |
2021/06/15 | 3,175 | 3,215 | 3,165 | 3,200 | 11,500 |
2021/06/14 | 3,190 | 3,210 | 3,165 | 3,175 | 8,800 |
2021/06/11 | 3,230 | 3,230 | 3,185 | 3,185 | 10,200 |
2021/06/10 | 3,215 | 3,240 | 3,185 | 3,225 | 7,400 |
2021/06/09 | 3,265 | 3,275 | 3,220 | 3,225 | 5,600 |
2021/06/08 | 3,210 | 3,260 | 3,185 | 3,260 | 7,600 |
2021/06/07 | 3,250 | 3,260 | 3,195 | 3,195 | 9,300 |
2021/06/04 | 3,240 | 3,240 | 3,200 | 3,230 | 5,100 |
2021/06/03 | 3,165 | 3,230 | 3,165 | 3,220 | 9,700 |
2021/06/02 | 3,095 | 3,140 | 3,080 | 3,140 | 8,900 |
2021/06/01 | 3,100 | 3,125 | 3,090 | 3,095 | 14,000 |
2021/05/31 | 3,145 | 3,160 | 3,075 | 3,085 | 9,500 |
2021/05/28 | 3,055 | 3,165 | 3,055 | 3,150 | 12,500 |
2021/05/27 | 3,125 | 3,140 | 3,030 | 3,030 | 19,100 |
2021/05/26 | 3,110 | 3,125 | 3,090 | 3,090 | 12,000 |
2021/05/25 | 3,160 | 3,170 | 3,110 | 3,125 | 9,900 |
2021/05/24 | 3,140 | 3,200 | 3,125 | 3,185 | 7,000 |
2021/05/21 | 3,200 | 3,200 | 3,135 | 3,135 | 10,700 |
2021/05/20 | 3,165 | 3,200 | 3,145 | 3,180 | 7,300 |
2021/05/19 | 3,210 | 3,230 | 3,150 | 3,165 | 16,100 |
2021/05/18 | 3,165 | 3,210 | 3,150 | 3,210 | 10,600 |
2021/05/17 | 3,105 | 3,160 | 3,105 | 3,110 | 10,900 |
2021/05/14 | 3,060 | 3,135 | 3,060 | 3,100 | 11,200 |
2021/05/13 | 3,090 | 3,125 | 3,050 | 3,050 | 14,700 |
2021/05/12 | 3,105 | 3,130 | 3,085 | 3,085 | 11,200 |
2021/05/11 | 3,155 | 3,170 | 3,105 | 3,105 | 10,800 |
2021/05/10 | 3,140 | 3,175 | 3,125 | 3,145 | 10,500 |
2021/05/07 | 3,155 | 3,165 | 3,120 | 3,165 | 8,200 |
2021/05/06 | 3,070 | 3,145 | 3,070 | 3,085 | 10,700 |
2021/04/30 | 3,060 | 3,095 | 3,060 | 3,065 | 8,400 |
2021/04/28 | 3,125 | 3,125 | 3,060 | 3,060 | 10,000 |
2021/04/27 | 3,135 | 3,145 | 3,110 | 3,110 | 7,400 |
2021/04/26 | 3,040 | 3,135 | 3,025 | 3,135 | 15,900 |
2021/04/23 | 3,060 | 3,100 | 3,035 | 3,035 | 10,500 |
2021/04/22 | 3,095 | 3,150 | 3,065 | 3,080 | 10,700 |
2021/04/21 | 3,070 | 3,100 | 3,055 | 3,090 | 20,800 |
2021/04/20 | 3,180 | 3,200 | 3,120 | 3,120 | 17,700 |
2021/04/19 | 3,250 | 3,250 | 3,200 | 3,210 | 10,400 |
2021/04/16 | 3,210 | 3,255 | 3,195 | 3,250 | 10,500 |
2021/04/15 | 3,255 | 3,275 | 3,205 | 3,205 | 14,400 |
2021/04/14 | 3,285 | 3,290 | 3,255 | 3,255 | 6,000 |
2021/04/13 | 3,280 | 3,325 | 3,280 | 3,285 | 7,800 |
2021/04/12 | 3,285 | 3,305 | 3,275 | 3,285 | 2,900 |
2021/04/09 | 3,340 | 3,345 | 3,285 | 3,285 | 9,700 |
2021/04/08 | 3,295 | 3,375 | 3,210 | 3,345 | 20,000 |
2021/04/07 | 3,300 | 3,325 | 3,275 | 3,295 | 10,700 |
2021/04/06 | 3,325 | 3,350 | 3,255 | 3,275 | 14,200 |
2021/04/05 | 3,310 | 3,320 | 3,260 | 3,275 | 9,200 |
2021/04/02 | 3,285 | 3,310 | 3,255 | 3,310 | 4,300 |
2021/04/01 | 3,250 | 3,280 | 3,220 | 3,275 | 16,400 |
2021/03/31 | 3,330 | 3,340 | 3,250 | 3,250 | 13,100 |
2021/03/30 | 3,385 | 3,385 | 3,305 | 3,330 | 14,600 |
2021/03/29 | 3,325 | 3,385 | 3,305 | 3,375 | 27,600 |
2021/03/26 | 3,305 | 3,345 | 3,270 | 3,320 | 12,700 |
2021/03/25 | 3,285 | 3,300 | 3,260 | 3,270 | 13,900 |
2021/03/24 | 3,320 | 3,345 | 3,235 | 3,255 | 21,400 |
2021/03/23 | 3,455 | 3,455 | 3,335 | 3,335 | 12,500 |
2021/03/22 | 3,430 | 3,465 | 3,375 | 3,450 | 22,400 |
2021/03/19 | 3,450 | 3,465 | 3,400 | 3,455 | 29,000 |
2021/03/18 | 3,450 | 3,450 | 3,410 | 3,445 | 13,400 |
2021/03/17 | 3,365 | 3,445 | 3,365 | 3,445 | 11,300 |
2021/03/16 | 3,395 | 3,410 | 3,365 | 3,410 | 12,000 |
2021/03/15 | 3,380 | 3,415 | 3,330 | 3,355 | 36,200 |
2021/03/12 | 3,380 | 3,380 | 3,295 | 3,380 | 21,400 |
2021/03/11 | 3,350 | 3,365 | 3,315 | 3,350 | 15,700 |
2021/03/10 | 3,365 | 3,430 | 3,360 | 3,375 | 21,500 |
2021/03/09 | 3,330 | 3,430 | 3,290 | 3,415 | 22,200 |
2021/03/08 | 3,285 | 3,335 | 3,260 | 3,285 | 13,600 |
2021/03/05 | 3,225 | 3,250 | 3,175 | 3,245 | 16,400 |
2021/03/04 | 3,295 | 3,295 | 3,185 | 3,235 | 18,800 |
2021/03/03 | 3,275 | 3,315 | 3,250 | 3,305 | 13,500 |
2021/03/02 | 3,335 | 3,335 | 3,275 | 3,310 | 17,500 |
2021/03/01 | 3,345 | 3,365 | 3,310 | 3,330 | 11,000 |
2021/02/26 | 3,315 | 3,340 | 3,295 | 3,300 | 20,800 |
2021/02/25 | 3,425 | 3,425 | 3,320 | 3,350 | 34,400 |
2021/02/24 | 3,360 | 3,480 | 3,360 | 3,460 | 66,200 |
2021/02/22 | 3,360 | 3,395 | 3,360 | 3,375 | 29,800 |
2021/02/19 | 3,405 | 3,410 | 3,335 | 3,340 | 31,700 |
2021/02/18 | 3,440 | 3,445 | 3,415 | 3,420 | 17,700 |
2021/02/17 | 3,490 | 3,490 | 3,450 | 3,450 | 12,900 |
2021/02/16 | 3,470 | 3,490 | 3,440 | 3,465 | 14,700 |
2021/02/15 | 3,430 | 3,465 | 3,425 | 3,465 | 15,500 |
2021/02/12 | 3,415 | 3,445 | 3,385 | 3,425 | 18,600 |
2021/02/10 | 3,365 | 3,385 | 3,365 | 3,375 | 7,300 |
2021/02/09 | 3,400 | 3,400 | 3,330 | 3,365 | 11,600 |
2021/02/08 | 3,360 | 3,420 | 3,360 | 3,395 | 18,400 |
2021/02/05 | 3,355 | 3,365 | 3,335 | 3,345 | 10,900 |
2021/02/04 | 3,345 | 3,380 | 3,305 | 3,305 | 13,500 |
2021/02/03 | 3,330 | 3,330 | 3,275 | 3,300 | 17,600 |
2021/02/02 | 3,170 | 3,275 | 3,170 | 3,265 | 10,700 |
2021/02/01 | 3,245 | 3,270 | 3,185 | 3,190 | 9,900 |
2021/01/29 | 3,340 | 3,340 | 3,225 | 3,245 | 14,200 |
2021/01/28 | 3,215 | 3,315 | 3,170 | 3,285 | 20,300 |
2021/01/27 | 3,130 | 3,225 | 3,130 | 3,210 | 14,200 |
2021/01/26 | 3,100 | 3,130 | 3,100 | 3,130 | 6,300 |
2021/01/25 | 3,065 | 3,120 | 3,065 | 3,115 | 4,000 |
2021/01/22 | 3,140 | 3,140 | 3,070 | 3,070 | 9,100 |
2021/01/21 | 3,120 | 3,180 | 3,100 | 3,145 | 15,500 |
2021/01/20 | 3,085 | 3,095 | 3,060 | 3,090 | 6,300 |
2021/01/19 | 3,065 | 3,115 | 3,065 | 3,065 | 13,000 |
2021/01/18 | 3,130 | 3,130 | 3,055 | 3,055 | 10,300 |
2021/01/15 | 3,135 | 3,150 | 3,110 | 3,125 | 13,100 |
2021/01/14 | 3,115 | 3,150 | 3,105 | 3,135 | 8,900 |
2021/01/13 | 3,110 | 3,150 | 3,095 | 3,115 | 10,600 |
2021/01/12 | 3,090 | 3,160 | 3,090 | 3,140 | 9,200 |
2021/01/08 | 3,095 | 3,155 | 3,080 | 3,150 | 17,800 |
2021/01/07 | 3,080 | 3,100 | 3,055 | 3,075 | 13,600 |
2021/01/06 | 3,020 | 3,075 | 3,015 | 3,055 | 19,600 |
2021/01/05 | 3,100 | 3,105 | 3,025 | 3,035 | 13,700 |
2021/01/04 | 3,175 | 3,175 | 3,095 | 3,100 | 13,500 |