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
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

このページの先頭へ