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
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

このページの先頭へ