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
2022/12/30 2,599 2,618 2,576 2,595 30,900
2022/12/29 2,580 2,593 2,537 2,583 35,000
2022/12/28 2,580 2,596 2,555 2,584 39,500
2022/12/27 2,559 2,606 2,554 2,582 53,500
2022/12/26 2,535 2,559 2,530 2,559 21,800
2022/12/23 2,507 2,540 2,500 2,532 23,600
2022/12/22 2,469 2,524 2,461 2,520 22,300
2022/12/21 2,460 2,481 2,435 2,469 23,800
2022/12/20 2,494 2,529 2,442 2,457 24,400
2022/12/19 2,510 2,525 2,490 2,492 18,900
2022/12/16 2,482 2,524 2,475 2,521 35,200
2022/12/15 2,489 2,510 2,475 2,490 31,100
2022/12/14 2,470 2,480 2,460 2,475 17,400
2022/12/13 2,440 2,460 2,437 2,458 30,600
2022/12/12 2,420 2,433 2,410 2,420 27,700
2022/12/09 2,435 2,460 2,411 2,420 25,800
2022/12/08 2,441 2,441 2,420 2,435 11,800
2022/12/07 2,415 2,457 2,410 2,452 22,700
2022/12/06 2,410 2,425 2,402 2,421 13,700
2022/12/05 2,410 2,423 2,401 2,416 13,400
2022/12/02 2,424 2,430 2,370 2,407 35,900
2022/12/01 2,461 2,473 2,430 2,445 21,500
2022/11/30 2,466 2,490 2,459 2,465 40,300
2022/11/29 2,459 2,471 2,431 2,471 18,900
2022/11/28 2,485 2,491 2,466 2,484 13,700
2022/11/25 2,452 2,472 2,446 2,466 13,400
2022/11/24 2,464 2,464 2,444 2,454 14,100
2022/11/22 2,415 2,450 2,415 2,445 11,800
2022/11/21 2,443 2,458 2,418 2,438 12,800
2022/11/18 2,425 2,449 2,414 2,449 18,100
2022/11/17 2,357 2,424 2,357 2,412 20,000
2022/11/16 2,382 2,384 2,357 2,357 16,900
2022/11/15 2,393 2,399 2,372 2,386 20,400
2022/11/14 2,415 2,415 2,380 2,389 15,600
2022/11/11 2,392 2,403 2,375 2,398 20,200
2022/11/10 2,360 2,398 2,360 2,382 22,000
2022/11/09 2,433 2,433 2,386 2,389 17,700
2022/11/08 2,414 2,444 2,414 2,423 25,900
2022/11/07 2,457 2,466 2,409 2,414 28,300
2022/11/04 2,490 2,499 2,456 2,457 27,900
2022/11/02 2,476 2,517 2,476 2,490 19,700
2022/11/01 2,515 2,518 2,468 2,476 15,900
2022/10/31 2,508 2,515 2,484 2,515 20,200
2022/10/28 2,465 2,499 2,455 2,473 58,400
2022/10/27 2,477 2,503 2,473 2,486 16,400
2022/10/26 2,499 2,499 2,471 2,482 18,100
2022/10/25 2,468 2,507 2,450 2,482 21,400
2022/10/24 2,608 2,608 2,474 2,478 46,700
2022/10/21 2,586 2,622 2,576 2,601 48,800
2022/10/20 2,531 2,594 2,525 2,585 55,300
2022/10/19 2,528 2,549 2,528 2,547 23,800
2022/10/18 2,533 2,550 2,506 2,549 33,400
2022/10/17 2,478 2,534 2,473 2,511 45,200
2022/10/14 2,437 2,475 2,424 2,468 48,400
2022/10/13 2,395 2,429 2,376 2,403 33,700
2022/10/12 2,398 2,440 2,396 2,425 31,700
2022/10/11 2,408 2,440 2,372 2,401 39,800
2022/10/07 2,365 2,417 2,365 2,408 22,700
2022/10/06 2,372 2,412 2,372 2,403 21,900
2022/10/05 2,390 2,418 2,378 2,393 19,100
2022/10/04 2,377 2,420 2,377 2,399 40,500
2022/10/03 2,390 2,390 2,323 2,348 26,700
2022/09/30 2,402 2,432 2,386 2,398 26,900
2022/09/29 2,385 2,453 2,382 2,436 62,200
2022/09/28 2,350 2,385 2,313 2,382 38,000
2022/09/27 2,330 2,363 2,310 2,356 23,500
2022/09/26 2,340 2,348 2,317 2,331 28,200
2022/09/22 2,328 2,355 2,325 2,345 20,500
2022/09/21 2,360 2,366 2,332 2,342 19,100
2022/09/20 2,370 2,370 2,353 2,360 18,600
2022/09/16 2,400 2,431 2,375 2,382 52,000
2022/09/15 2,376 2,411 2,365 2,411 39,200
2022/09/14 2,349 2,369 2,334 2,362 29,600
2022/09/13 2,343 2,377 2,343 2,371 25,800
2022/09/12 2,322 2,354 2,322 2,336 22,300
2022/09/09 2,315 2,334 2,308 2,322 35,500
2022/09/08 2,281 2,316 2,281 2,313 38,200
2022/09/07 2,286 2,290 2,245 2,280 37,000
2022/09/06 2,290 2,320 2,287 2,296 15,300
2022/09/05 2,315 2,315 2,289 2,299 18,600
2022/09/02 2,289 2,322 2,278 2,315 58,100
2022/09/01 2,251 2,294 2,251 2,293 39,900
2022/08/31 2,223 2,284 2,220 2,284 74,700
2022/08/30 2,250 2,250 2,225 2,225 116,400
2022/08/29 2,270 2,280 2,261 2,261 170,600
2022/08/26 2,301 2,314 2,291 2,296 98,600
2022/08/25 2,312 2,326 2,312 2,314 30,000
2022/08/24 2,316 2,320 2,302 2,311 31,500
2022/08/23 2,297 2,323 2,288 2,316 43,700
2022/08/22 2,300 2,328 2,275 2,322 57,700
2022/08/19 2,331 2,335 2,315 2,319 66,600
2022/08/18 2,340 2,343 2,333 2,334 26,100
2022/08/17 2,342 2,349 2,338 2,342 18,800
2022/08/16 2,350 2,360 2,342 2,342 31,200
2022/08/15 2,379 2,390 2,353 2,364 39,800
2022/08/12 2,344 2,379 2,344 2,379 31,800
2022/08/10 2,337 2,346 2,330 2,346 10,600
2022/08/09 2,330 2,345 2,330 2,337 13,500
2022/08/08 2,332 2,340 2,327 2,338 16,100
2022/08/05 2,315 2,349 2,315 2,338 22,500
2022/08/04 2,349 2,349 2,320 2,323 13,300
2022/08/03 2,330 2,345 2,317 2,317 19,300
2022/08/02 2,365 2,365 2,332 2,333 16,700
2022/08/01 2,335 2,378 2,325 2,365 20,000
2022/07/29 2,323 2,335 2,319 2,327 17,300
2022/07/28 2,347 2,348 2,318 2,327 23,600
2022/07/27 2,348 2,348 2,326 2,326 15,300
2022/07/26 2,345 2,350 2,338 2,343 14,600
2022/07/25 2,330 2,350 2,324 2,341 15,600
2022/07/22 2,339 2,351 2,332 2,337 14,800
2022/07/21 2,343 2,350 2,335 2,340 9,700
2022/07/20 2,347 2,355 2,332 2,349 21,100
2022/07/19 2,315 2,326 2,302 2,326 18,600
2022/07/15 2,343 2,343 2,306 2,311 26,000
2022/07/14 2,336 2,346 2,328 2,330 20,500
2022/07/13 2,375 2,375 2,336 2,336 18,100
2022/07/12 2,383 2,383 2,347 2,347 16,600
2022/07/11 2,355 2,396 2,355 2,382 19,100
2022/07/08 2,360 2,366 2,335 2,335 29,400
2022/07/07 2,371 2,373 2,327 2,360 26,200
2022/07/06 2,392 2,395 2,364 2,371 30,000
2022/07/05 2,441 2,441 2,392 2,404 15,000
2022/07/04 2,430 2,440 2,403 2,416 11,200
2022/07/01 2,420 2,445 2,395 2,410 20,200
2022/06/30 2,410 2,451 2,409 2,433 23,800
2022/06/29 2,400 2,430 2,396 2,422 65,600
2022/06/28 2,401 2,415 2,391 2,415 19,100
2022/06/27 2,417 2,417 2,387 2,405 15,800
2022/06/24 2,387 2,407 2,387 2,401 10,600
2022/06/23 2,387 2,401 2,380 2,388 14,600
2022/06/22 2,411 2,413 2,387 2,398 13,000
2022/06/21 2,377 2,416 2,376 2,411 13,700
2022/06/20 2,417 2,423 2,370 2,385 17,200
2022/06/17 2,380 2,427 2,372 2,410 18,500
2022/06/16 2,405 2,434 2,390 2,402 13,800
2022/06/15 2,430 2,434 2,382 2,385 35,600
2022/06/14 2,457 2,457 2,427 2,430 25,900
2022/06/13 2,468 2,478 2,460 2,469 19,300
2022/06/10 2,478 2,489 2,474 2,478 20,400
2022/06/09 2,499 2,505 2,493 2,500 11,400
2022/06/08 2,501 2,516 2,486 2,493 17,500
2022/06/07 2,520 2,544 2,500 2,500 13,200
2022/06/06 2,495 2,527 2,490 2,520 16,100
2022/06/03 2,525 2,527 2,485 2,495 20,800
2022/06/02 2,507 2,532 2,500 2,523 16,100
2022/06/01 2,472 2,511 2,472 2,507 19,400
2022/05/31 2,499 2,500 2,468 2,480 31,700
2022/05/30 2,482 2,516 2,479 2,507 84,700
2022/05/27 2,549 2,549 2,477 2,481 53,900
2022/05/26 2,525 2,551 2,524 2,547 16,200
2022/05/25 2,561 2,565 2,518 2,520 21,200
2022/05/24 2,613 2,630 2,579 2,593 10,400
2022/05/23 2,629 2,629 2,601 2,610 15,500
2022/05/20 2,591 2,619 2,582 2,619 15,900
2022/05/19 2,550 2,593 2,546 2,591 11,200
2022/05/18 2,601 2,616 2,568 2,616 10,300
2022/05/17 2,554 2,608 2,554 2,607 13,700
2022/05/16 2,567 2,580 2,547 2,565 17,900
2022/05/13 2,483 2,567 2,482 2,565 16,400
2022/05/12 2,515 2,525 2,490 2,490 11,600
2022/05/11 2,521 2,544 2,502 2,533 11,400
2022/05/10 2,504 2,547 2,494 2,521 12,300
2022/05/09 2,553 2,553 2,520 2,524 12,700
2022/05/06 2,544 2,576 2,535 2,573 22,000
2022/05/02 2,555 2,559 2,521 2,541 11,200
2022/04/28 2,510 2,571 2,509 2,555 13,000
2022/04/27 2,530 2,551 2,480 2,513 69,000
2022/04/26 2,496 2,569 2,496 2,555 18,700
2022/04/25 2,486 2,518 2,483 2,503 10,300
2022/04/22 2,564 2,564 2,520 2,520 12,600
2022/04/21 2,519 2,564 2,519 2,564 17,900
2022/04/20 2,520 2,539 2,501 2,511 14,500
2022/04/19 2,517 2,529 2,481 2,524 9,500
2022/04/18 2,495 2,510 2,463 2,493 9,900
2022/04/15 2,511 2,520 2,488 2,495 17,700
2022/04/14 2,495 2,528 2,495 2,512 13,000
2022/04/13 2,522 2,522 2,470 2,495 21,100
2022/04/12 2,469 2,510 2,466 2,476 20,400
2022/04/11 2,467 2,518 2,467 2,508 19,300
2022/04/08 2,532 2,560 2,470 2,511 36,800
2022/04/07 2,531 2,569 2,515 2,560 16,200
2022/04/06 2,570 2,577 2,532 2,574 10,500
2022/04/05 2,560 2,592 2,554 2,585 18,500
2022/04/04 2,584 2,590 2,553 2,560 8,700
2022/04/01 2,564 2,576 2,534 2,568 11,800
2022/03/31 2,549 2,584 2,544 2,554 16,200
2022/03/30 2,574 2,580 2,525 2,580 21,000
2022/03/29 2,530 2,559 2,510 2,559 17,300
2022/03/28 2,540 2,545 2,522 2,529 8,300
2022/03/25 2,515 2,534 2,506 2,534 9,300
2022/03/24 2,490 2,516 2,472 2,515 13,800
2022/03/23 2,489 2,515 2,489 2,514 18,700
2022/03/22 2,538 2,550 2,482 2,489 20,800
2022/03/18 2,540 2,551 2,515 2,538 12,000
2022/03/17 2,560 2,585 2,520 2,551 23,700
2022/03/16 2,520 2,552 2,519 2,548 14,000
2022/03/15 2,461 2,519 2,461 2,514 14,100
2022/03/14 2,446 2,474 2,427 2,454 13,800
2022/03/11 2,430 2,458 2,411 2,433 18,800
2022/03/10 2,439 2,463 2,426 2,462 19,100
2022/03/09 2,392 2,409 2,364 2,366 18,300
2022/03/08 2,400 2,435 2,386 2,392 24,200
2022/03/07 2,443 2,443 2,398 2,421 21,600
2022/03/04 2,517 2,517 2,444 2,444 23,300
2022/03/03 2,498 2,555 2,498 2,523 18,900
2022/03/02 2,468 2,483 2,451 2,471 21,400
2022/03/01 2,548 2,554 2,483 2,485 30,300
2022/02/28 2,488 2,549 2,485 2,525 27,600
2022/02/25 2,484 2,487 2,426 2,481 49,900
2022/02/24 2,504 2,516 2,452 2,472 99,600
2022/02/22 2,550 2,562 2,514 2,516 54,300
2022/02/21 2,616 2,624 2,583 2,592 40,500
2022/02/18 2,670 2,699 2,632 2,632 38,600
2022/02/17 2,710 2,736 2,698 2,698 24,900
2022/02/16 2,718 2,741 2,710 2,728 24,200
2022/02/15 2,719 2,727 2,692 2,692 25,600
2022/02/14 2,702 2,722 2,695 2,719 16,300
2022/02/10 2,724 2,744 2,720 2,727 14,900
2022/02/09 2,728 2,741 2,712 2,722 14,300
2022/02/08 2,698 2,744 2,698 2,717 18,400
2022/02/07 2,675 2,699 2,670 2,683 12,500
2022/02/04 2,653 2,713 2,650 2,696 22,300
2022/02/03 2,688 2,718 2,607 2,640 42,100
2022/02/02 2,639 2,695 2,630 2,685 27,000
2022/02/01 2,645 2,645 2,621 2,621 8,300
2022/01/31 2,617 2,650 2,601 2,650 13,500
2022/01/28 2,550 2,623 2,550 2,617 16,800
2022/01/27 2,596 2,606 2,526 2,539 22,100
2022/01/26 2,588 2,612 2,575 2,575 10,600
2022/01/25 2,648 2,648 2,591 2,607 10,100
2022/01/24 2,609 2,650 2,573 2,650 16,800
2022/01/21 2,556 2,603 2,556 2,594 11,100
2022/01/20 2,583 2,590 2,550 2,571 11,100
2022/01/19 2,550 2,590 2,532 2,533 16,400
2022/01/18 2,572 2,611 2,555 2,555 9,200
2022/01/17 2,607 2,627 2,558 2,572 19,300
2022/01/14 2,607 2,638 2,596 2,603 15,700
2022/01/13 2,649 2,650 2,601 2,607 12,800
2022/01/12 2,630 2,654 2,585 2,625 26,200
2022/01/11 2,571 2,597 2,555 2,593 11,500
2022/01/07 2,605 2,625 2,567 2,576 14,000
2022/01/06 2,647 2,647 2,566 2,578 20,500
2022/01/05 2,659 2,662 2,640 2,647 16,500
2022/01/04 2,645 2,656 2,620 2,652 17,900

このページの先頭へ