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 |
---|---|---|---|---|---|
2023/12/29 | 2,655 | 2,676 | 2,637 | 2,651 | 18,300 |
2023/12/28 | 2,650 | 2,650 | 2,635 | 2,650 | 8,000 |
2023/12/27 | 2,622 | 2,644 | 2,616 | 2,641 | 22,700 |
2023/12/26 | 2,620 | 2,633 | 2,604 | 2,610 | 14,900 |
2023/12/25 | 2,612 | 2,627 | 2,605 | 2,625 | 11,100 |
2023/12/22 | 2,618 | 2,636 | 2,591 | 2,597 | 28,400 |
2023/12/21 | 2,615 | 2,638 | 2,607 | 2,622 | 13,100 |
2023/12/20 | 2,659 | 2,671 | 2,647 | 2,647 | 15,800 |
2023/12/19 | 2,630 | 2,655 | 2,618 | 2,655 | 28,000 |
2023/12/18 | 2,590 | 2,619 | 2,565 | 2,618 | 22,600 |
2023/12/15 | 2,665 | 2,665 | 2,588 | 2,603 | 37,400 |
2023/12/14 | 2,689 | 2,696 | 2,654 | 2,658 | 25,600 |
2023/12/13 | 2,659 | 2,680 | 2,654 | 2,670 | 19,800 |
2023/12/12 | 2,653 | 2,677 | 2,648 | 2,659 | 18,900 |
2023/12/11 | 2,620 | 2,650 | 2,615 | 2,650 | 14,700 |
2023/12/08 | 2,625 | 2,654 | 2,601 | 2,613 | 31,200 |
2023/12/07 | 2,611 | 2,657 | 2,611 | 2,625 | 29,200 |
2023/12/06 | 2,584 | 2,626 | 2,583 | 2,619 | 33,500 |
2023/12/05 | 2,617 | 2,629 | 2,578 | 2,592 | 43,000 |
2023/12/04 | 2,645 | 2,656 | 2,616 | 2,627 | 26,800 |
2023/12/01 | 2,662 | 2,689 | 2,655 | 2,661 | 17,700 |
2023/11/30 | 2,675 | 2,675 | 2,625 | 2,643 | 47,200 |
2023/11/29 | 2,710 | 2,711 | 2,654 | 2,664 | 32,000 |
2023/11/28 | 2,703 | 2,724 | 2,694 | 2,719 | 20,300 |
2023/11/27 | 2,740 | 2,740 | 2,700 | 2,703 | 18,300 |
2023/11/24 | 2,755 | 2,755 | 2,702 | 2,715 | 16,100 |
2023/11/22 | 2,715 | 2,759 | 2,715 | 2,735 | 13,900 |
2023/11/21 | 2,721 | 2,747 | 2,705 | 2,743 | 16,800 |
2023/11/20 | 2,759 | 2,777 | 2,721 | 2,721 | 22,200 |
2023/11/17 | 2,725 | 2,750 | 2,706 | 2,750 | 25,100 |
2023/11/16 | 2,696 | 2,727 | 2,675 | 2,713 | 31,200 |
2023/11/15 | 2,700 | 2,700 | 2,663 | 2,696 | 37,800 |
2023/11/14 | 2,651 | 2,680 | 2,641 | 2,666 | 23,000 |
2023/11/13 | 2,633 | 2,654 | 2,627 | 2,635 | 26,400 |
2023/11/10 | 2,642 | 2,644 | 2,613 | 2,633 | 26,200 |
2023/11/09 | 2,621 | 2,660 | 2,588 | 2,660 | 53,300 |
2023/11/08 | 2,673 | 2,676 | 2,632 | 2,644 | 33,000 |
2023/11/07 | 2,692 | 2,710 | 2,670 | 2,673 | 36,900 |
2023/11/06 | 2,741 | 2,747 | 2,671 | 2,692 | 59,500 |
2023/11/02 | 2,801 | 2,801 | 2,656 | 2,691 | 102,500 |
2023/11/01 | 2,794 | 2,820 | 2,750 | 2,781 | 54,000 |
2023/10/31 | 2,736 | 2,809 | 2,719 | 2,809 | 34,700 |
2023/10/30 | 2,793 | 2,795 | 2,735 | 2,736 | 36,200 |
2023/10/27 | 2,812 | 2,820 | 2,795 | 2,810 | 22,900 |
2023/10/26 | 2,812 | 2,830 | 2,777 | 2,801 | 26,500 |
2023/10/25 | 2,793 | 2,832 | 2,790 | 2,812 | 20,300 |
2023/10/24 | 2,792 | 2,805 | 2,743 | 2,793 | 29,700 |
2023/10/23 | 2,787 | 2,803 | 2,779 | 2,792 | 21,200 |
2023/10/20 | 2,790 | 2,798 | 2,754 | 2,787 | 17,900 |
2023/10/19 | 2,749 | 2,788 | 2,731 | 2,785 | 23,300 |
2023/10/18 | 2,786 | 2,786 | 2,707 | 2,756 | 35,000 |
2023/10/17 | 2,777 | 2,800 | 2,744 | 2,751 | 27,700 |
2023/10/16 | 2,795 | 2,798 | 2,705 | 2,736 | 47,700 |
2023/10/13 | 2,860 | 2,871 | 2,803 | 2,810 | 42,200 |
2023/10/12 | 2,932 | 2,948 | 2,840 | 2,873 | 117,600 |
2023/10/11 | 2,817 | 2,989 | 2,809 | 2,969 | 267,100 |
2023/10/10 | 2,778 | 2,806 | 2,743 | 2,767 | 96,700 |
2023/10/06 | 2,670 | 2,727 | 2,667 | 2,711 | 69,700 |
2023/10/05 | 2,670 | 2,685 | 2,643 | 2,663 | 63,900 |
2023/10/04 | 2,700 | 2,722 | 2,666 | 2,667 | 61,500 |
2023/10/03 | 2,790 | 2,796 | 2,743 | 2,743 | 48,300 |
2023/10/02 | 2,839 | 2,855 | 2,804 | 2,804 | 51,000 |
2023/09/29 | 2,900 | 2,900 | 2,840 | 2,859 | 39,400 |
2023/09/28 | 2,919 | 2,939 | 2,837 | 2,868 | 39,900 |
2023/09/27 | 2,938 | 2,938 | 2,882 | 2,913 | 39,400 |
2023/09/26 | 2,994 | 2,994 | 2,946 | 2,947 | 32,800 |
2023/09/25 | 2,908 | 3,000 | 2,903 | 2,991 | 60,800 |
2023/09/22 | 2,890 | 2,909 | 2,881 | 2,887 | 34,000 |
2023/09/21 | 2,900 | 2,948 | 2,895 | 2,904 | 33,100 |
2023/09/20 | 2,933 | 2,936 | 2,889 | 2,896 | 44,500 |
2023/09/19 | 3,020 | 3,020 | 2,909 | 2,933 | 59,000 |
2023/09/15 | 3,085 | 3,085 | 3,030 | 3,030 | 58,100 |
2023/09/14 | 3,095 | 3,100 | 3,045 | 3,080 | 44,700 |
2023/09/13 | 3,055 | 3,095 | 3,030 | 3,085 | 55,900 |
2023/09/12 | 3,000 | 3,065 | 2,993 | 3,045 | 60,700 |
2023/09/11 | 2,977 | 3,020 | 2,964 | 2,998 | 83,500 |
2023/09/08 | 2,941 | 2,949 | 2,909 | 2,934 | 47,300 |
2023/09/07 | 2,861 | 2,949 | 2,859 | 2,942 | 70,400 |
2023/09/06 | 2,892 | 2,895 | 2,861 | 2,876 | 43,800 |
2023/09/05 | 2,920 | 2,942 | 2,859 | 2,901 | 61,100 |
2023/09/04 | 2,950 | 2,980 | 2,893 | 2,907 | 85,500 |
2023/09/01 | 2,850 | 2,938 | 2,850 | 2,938 | 113,000 |
2023/08/31 | 2,762 | 2,878 | 2,741 | 2,869 | 149,000 |
2023/08/30 | 2,730 | 2,807 | 2,718 | 2,781 | 271,800 |
2023/08/29 | 2,700 | 2,748 | 2,690 | 2,713 | 285,600 |
2023/08/28 | 2,757 | 2,772 | 2,654 | 2,666 | 237,900 |
2023/08/25 | 2,710 | 2,810 | 2,687 | 2,779 | 203,500 |
2023/08/24 | 2,595 | 2,744 | 2,594 | 2,739 | 246,100 |
2023/08/23 | 2,567 | 2,628 | 2,500 | 2,619 | 431,900 |
2023/08/22 | 2,430 | 2,431 | 2,413 | 2,421 | 40,000 |
2023/08/21 | 2,406 | 2,446 | 2,406 | 2,431 | 50,300 |
2023/08/18 | 2,421 | 2,422 | 2,392 | 2,394 | 68,200 |
2023/08/17 | 2,465 | 2,478 | 2,424 | 2,438 | 61,200 |
2023/08/16 | 2,483 | 2,489 | 2,465 | 2,476 | 40,700 |
2023/08/15 | 2,499 | 2,499 | 2,475 | 2,498 | 52,600 |
2023/08/14 | 2,483 | 2,505 | 2,480 | 2,487 | 57,200 |
2023/08/10 | 2,447 | 2,477 | 2,435 | 2,475 | 56,100 |
2023/08/09 | 2,423 | 2,452 | 2,407 | 2,434 | 38,800 |
2023/08/08 | 2,416 | 2,436 | 2,414 | 2,433 | 21,400 |
2023/08/07 | 2,393 | 2,418 | 2,387 | 2,418 | 21,300 |
2023/08/04 | 2,392 | 2,409 | 2,392 | 2,407 | 24,800 |
2023/08/03 | 2,400 | 2,400 | 2,377 | 2,387 | 54,800 |
2023/08/02 | 2,422 | 2,427 | 2,408 | 2,414 | 32,800 |
2023/08/01 | 2,447 | 2,449 | 2,433 | 2,443 | 22,800 |
2023/07/31 | 2,484 | 2,484 | 2,440 | 2,450 | 33,700 |
2023/07/28 | 2,450 | 2,482 | 2,445 | 2,467 | 38,300 |
2023/07/27 | 2,448 | 2,462 | 2,444 | 2,462 | 20,900 |
2023/07/26 | 2,437 | 2,455 | 2,437 | 2,445 | 16,700 |
2023/07/25 | 2,459 | 2,462 | 2,439 | 2,440 | 22,900 |
2023/07/24 | 2,450 | 2,461 | 2,443 | 2,454 | 18,800 |
2023/07/21 | 2,431 | 2,438 | 2,421 | 2,433 | 16,800 |
2023/07/20 | 2,427 | 2,438 | 2,416 | 2,422 | 12,600 |
2023/07/19 | 2,391 | 2,427 | 2,391 | 2,427 | 24,400 |
2023/07/18 | 2,382 | 2,406 | 2,380 | 2,380 | 31,100 |
2023/07/14 | 2,419 | 2,419 | 2,381 | 2,381 | 54,400 |
2023/07/13 | 2,476 | 2,477 | 2,387 | 2,390 | 135,500 |
2023/07/12 | 2,515 | 2,527 | 2,495 | 2,506 | 64,100 |
2023/07/11 | 2,473 | 2,504 | 2,473 | 2,491 | 22,800 |
2023/07/10 | 2,447 | 2,479 | 2,443 | 2,468 | 27,500 |
2023/07/07 | 2,457 | 2,466 | 2,423 | 2,426 | 43,900 |
2023/07/06 | 2,475 | 2,485 | 2,460 | 2,463 | 24,100 |
2023/07/05 | 2,510 | 2,516 | 2,482 | 2,483 | 30,800 |
2023/07/04 | 2,530 | 2,530 | 2,509 | 2,512 | 25,400 |
2023/07/03 | 2,558 | 2,568 | 2,531 | 2,535 | 19,800 |
2023/06/30 | 2,552 | 2,560 | 2,533 | 2,536 | 21,700 |
2023/06/29 | 2,565 | 2,577 | 2,541 | 2,552 | 19,200 |
2023/06/28 | 2,553 | 2,565 | 2,548 | 2,565 | 18,100 |
2023/06/27 | 2,527 | 2,539 | 2,517 | 2,537 | 10,800 |
2023/06/26 | 2,518 | 2,540 | 2,510 | 2,523 | 12,600 |
2023/06/23 | 2,553 | 2,553 | 2,514 | 2,531 | 15,900 |
2023/06/22 | 2,552 | 2,568 | 2,531 | 2,536 | 16,400 |
2023/06/21 | 2,545 | 2,570 | 2,543 | 2,553 | 21,300 |
2023/06/20 | 2,549 | 2,549 | 2,529 | 2,545 | 15,400 |
2023/06/19 | 2,550 | 2,559 | 2,541 | 2,555 | 13,000 |
2023/06/16 | 2,540 | 2,549 | 2,529 | 2,549 | 30,800 |
2023/06/15 | 2,569 | 2,571 | 2,541 | 2,541 | 27,000 |
2023/06/14 | 2,541 | 2,569 | 2,536 | 2,566 | 30,700 |
2023/06/13 | 2,525 | 2,539 | 2,521 | 2,535 | 15,900 |
2023/06/12 | 2,545 | 2,545 | 2,530 | 2,531 | 12,000 |
2023/06/09 | 2,531 | 2,546 | 2,528 | 2,539 | 27,100 |
2023/06/08 | 2,500 | 2,534 | 2,500 | 2,513 | 15,900 |
2023/06/07 | 2,525 | 2,537 | 2,502 | 2,507 | 26,800 |
2023/06/06 | 2,513 | 2,524 | 2,503 | 2,515 | 17,900 |
2023/06/05 | 2,510 | 2,517 | 2,487 | 2,512 | 27,400 |
2023/06/02 | 2,469 | 2,498 | 2,469 | 2,491 | 18,100 |
2023/06/01 | 2,454 | 2,482 | 2,454 | 2,459 | 22,700 |
2023/05/31 | 2,445 | 2,465 | 2,433 | 2,454 | 48,100 |
2023/05/30 | 2,500 | 2,500 | 2,454 | 2,471 | 20,900 |
2023/05/29 | 2,502 | 2,505 | 2,473 | 2,494 | 27,800 |
2023/05/26 | 2,457 | 2,487 | 2,450 | 2,475 | 20,900 |
2023/05/25 | 2,460 | 2,467 | 2,449 | 2,457 | 18,400 |
2023/05/24 | 2,482 | 2,487 | 2,453 | 2,462 | 24,100 |
2023/05/23 | 2,542 | 2,542 | 2,488 | 2,490 | 33,400 |
2023/05/22 | 2,505 | 2,543 | 2,505 | 2,539 | 17,500 |
2023/05/19 | 2,547 | 2,547 | 2,503 | 2,505 | 23,400 |
2023/05/18 | 2,552 | 2,568 | 2,531 | 2,536 | 24,500 |
2023/05/17 | 2,523 | 2,542 | 2,522 | 2,539 | 20,500 |
2023/05/16 | 2,538 | 2,548 | 2,521 | 2,528 | 15,100 |
2023/05/15 | 2,547 | 2,555 | 2,532 | 2,538 | 27,700 |
2023/05/12 | 2,518 | 2,547 | 2,510 | 2,547 | 26,500 |
2023/05/11 | 2,493 | 2,517 | 2,486 | 2,513 | 18,800 |
2023/05/10 | 2,525 | 2,525 | 2,491 | 2,493 | 20,600 |
2023/05/09 | 2,534 | 2,543 | 2,501 | 2,525 | 20,100 |
2023/05/08 | 2,499 | 2,537 | 2,493 | 2,534 | 45,600 |
2023/05/02 | 2,525 | 2,530 | 2,481 | 2,489 | 55,100 |
2023/05/01 | 2,495 | 2,519 | 2,487 | 2,519 | 45,600 |
2023/04/28 | 2,465 | 2,485 | 2,435 | 2,480 | 77,800 |
2023/04/27 | 2,436 | 2,459 | 2,427 | 2,441 | 299,000 |
2023/04/26 | 2,448 | 2,463 | 2,421 | 2,426 | 62,200 |
2023/04/25 | 2,477 | 2,491 | 2,451 | 2,451 | 46,300 |
2023/04/24 | 2,480 | 2,493 | 2,465 | 2,472 | 37,700 |
2023/04/21 | 2,444 | 2,486 | 2,444 | 2,465 | 52,200 |
2023/04/20 | 2,420 | 2,455 | 2,417 | 2,444 | 38,400 |
2023/04/19 | 2,404 | 2,414 | 2,387 | 2,412 | 27,100 |
2023/04/18 | 2,430 | 2,430 | 2,408 | 2,409 | 25,900 |
2023/04/17 | 2,415 | 2,432 | 2,405 | 2,410 | 33,800 |
2023/04/14 | 2,447 | 2,447 | 2,413 | 2,413 | 41,200 |
2023/04/13 | 2,380 | 2,427 | 2,376 | 2,427 | 52,900 |
2023/04/12 | 2,400 | 2,402 | 2,365 | 2,380 | 106,800 |
2023/04/11 | 2,370 | 2,415 | 2,370 | 2,400 | 79,500 |
2023/04/10 | 2,390 | 2,412 | 2,371 | 2,376 | 69,500 |
2023/04/07 | 2,380 | 2,393 | 2,361 | 2,369 | 33,200 |
2023/04/06 | 2,388 | 2,406 | 2,368 | 2,379 | 38,400 |
2023/04/05 | 2,415 | 2,435 | 2,399 | 2,413 | 28,900 |
2023/04/04 | 2,436 | 2,436 | 2,401 | 2,415 | 26,500 |
2023/04/03 | 2,445 | 2,450 | 2,424 | 2,433 | 20,000 |
2023/03/31 | 2,442 | 2,450 | 2,424 | 2,443 | 29,900 |
2023/03/30 | 2,417 | 2,423 | 2,391 | 2,418 | 21,000 |
2023/03/29 | 2,400 | 2,441 | 2,400 | 2,440 | 37,000 |
2023/03/28 | 2,389 | 2,393 | 2,378 | 2,389 | 12,900 |
2023/03/27 | 2,375 | 2,397 | 2,369 | 2,387 | 19,100 |
2023/03/24 | 2,349 | 2,368 | 2,341 | 2,359 | 11,500 |
2023/03/23 | 2,345 | 2,364 | 2,338 | 2,360 | 12,500 |
2023/03/22 | 2,353 | 2,363 | 2,343 | 2,353 | 16,200 |
2023/03/20 | 2,347 | 2,359 | 2,328 | 2,329 | 23,600 |
2023/03/17 | 2,381 | 2,382 | 2,355 | 2,365 | 24,600 |
2023/03/16 | 2,340 | 2,358 | 2,329 | 2,347 | 25,900 |
2023/03/15 | 2,356 | 2,380 | 2,346 | 2,374 | 28,300 |
2023/03/14 | 2,385 | 2,390 | 2,350 | 2,354 | 36,300 |
2023/03/13 | 2,425 | 2,431 | 2,390 | 2,412 | 26,300 |
2023/03/10 | 2,441 | 2,460 | 2,426 | 2,440 | 45,000 |
2023/03/09 | 2,486 | 2,495 | 2,471 | 2,473 | 31,400 |
2023/03/08 | 2,442 | 2,479 | 2,440 | 2,473 | 44,400 |
2023/03/07 | 2,417 | 2,449 | 2,417 | 2,442 | 42,400 |
2023/03/06 | 2,425 | 2,437 | 2,419 | 2,435 | 26,300 |
2023/03/03 | 2,389 | 2,424 | 2,375 | 2,410 | 56,700 |
2023/03/02 | 2,346 | 2,392 | 2,341 | 2,373 | 83,900 |
2023/03/01 | 2,370 | 2,370 | 2,343 | 2,344 | 34,700 |
2023/02/28 | 2,370 | 2,379 | 2,354 | 2,370 | 45,100 |
2023/02/27 | 2,378 | 2,380 | 2,358 | 2,362 | 53,700 |
2023/02/24 | 2,380 | 2,393 | 2,352 | 2,383 | 168,000 |
2023/02/22 | 2,405 | 2,417 | 2,388 | 2,391 | 69,300 |
2023/02/21 | 2,454 | 2,466 | 2,423 | 2,424 | 35,200 |
2023/02/20 | 2,442 | 2,469 | 2,442 | 2,454 | 31,400 |
2023/02/17 | 2,454 | 2,475 | 2,452 | 2,454 | 36,400 |
2023/02/16 | 2,465 | 2,484 | 2,455 | 2,469 | 25,600 |
2023/02/15 | 2,437 | 2,478 | 2,437 | 2,464 | 31,500 |
2023/02/14 | 2,443 | 2,460 | 2,428 | 2,437 | 24,600 |
2023/02/13 | 2,437 | 2,443 | 2,415 | 2,440 | 29,800 |
2023/02/10 | 2,455 | 2,457 | 2,440 | 2,441 | 34,000 |
2023/02/09 | 2,472 | 2,482 | 2,462 | 2,463 | 17,100 |
2023/02/08 | 2,494 | 2,506 | 2,481 | 2,481 | 16,400 |
2023/02/07 | 2,513 | 2,534 | 2,494 | 2,495 | 17,300 |
2023/02/06 | 2,489 | 2,528 | 2,488 | 2,517 | 15,100 |
2023/02/03 | 2,511 | 2,515 | 2,478 | 2,489 | 24,400 |
2023/02/02 | 2,526 | 2,536 | 2,500 | 2,501 | 21,900 |
2023/02/01 | 2,569 | 2,575 | 2,520 | 2,528 | 20,200 |
2023/01/31 | 2,562 | 2,589 | 2,562 | 2,569 | 24,000 |
2023/01/30 | 2,550 | 2,565 | 2,547 | 2,562 | 17,300 |
2023/01/27 | 2,560 | 2,574 | 2,542 | 2,546 | 13,100 |
2023/01/26 | 2,578 | 2,581 | 2,565 | 2,572 | 9,700 |
2023/01/25 | 2,569 | 2,590 | 2,549 | 2,578 | 16,400 |
2023/01/24 | 2,575 | 2,588 | 2,561 | 2,574 | 22,900 |
2023/01/23 | 2,535 | 2,581 | 2,535 | 2,578 | 26,200 |
2023/01/20 | 2,509 | 2,544 | 2,506 | 2,532 | 15,900 |
2023/01/19 | 2,484 | 2,518 | 2,484 | 2,508 | 16,800 |
2023/01/18 | 2,459 | 2,499 | 2,439 | 2,491 | 24,000 |
2023/01/17 | 2,438 | 2,463 | 2,422 | 2,459 | 23,000 |
2023/01/16 | 2,446 | 2,451 | 2,407 | 2,447 | 24,500 |
2023/01/13 | 2,470 | 2,475 | 2,404 | 2,408 | 43,900 |
2023/01/12 | 2,500 | 2,518 | 2,458 | 2,477 | 33,300 |
2023/01/11 | 2,537 | 2,557 | 2,517 | 2,523 | 14,600 |
2023/01/10 | 2,598 | 2,610 | 2,517 | 2,518 | 19,800 |
2023/01/06 | 2,581 | 2,606 | 2,577 | 2,593 | 23,100 |
2023/01/05 | 2,570 | 2,593 | 2,563 | 2,581 | 20,000 |
2023/01/04 | 2,598 | 2,609 | 2,551 | 2,600 | 22,000 |