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 |
|---|---|---|---|---|---|
| 2024/04/30 | 2,215 | 2,222 | 2,189 | 2,192 | 55,300 |
| 2024/04/26 | 2,179 | 2,201 | 2,175 | 2,201 | 31,800 |
| 2024/04/25 | 2,214 | 2,223 | 2,179 | 2,179 | 29,200 |
| 2024/04/24 | 2,227 | 2,227 | 2,194 | 2,214 | 44,800 |
| 2024/04/23 | 2,210 | 2,229 | 2,205 | 2,228 | 27,500 |
| 2024/04/22 | 2,188 | 2,203 | 2,172 | 2,201 | 37,600 |
| 2024/04/19 | 2,205 | 2,209 | 2,142 | 2,148 | 63,300 |
| 2024/04/18 | 2,170 | 2,217 | 2,152 | 2,205 | 56,500 |
| 2024/04/17 | 2,156 | 2,172 | 2,135 | 2,152 | 88,700 |
| 2024/04/16 | 2,205 | 2,205 | 2,136 | 2,138 | 109,900 |
| 2024/04/15 | 2,230 | 2,230 | 2,185 | 2,202 | 103,500 |
| 2024/04/12 | 2,276 | 2,282 | 2,236 | 2,236 | 92,700 |
| 2024/04/11 | 2,280 | 2,298 | 2,252 | 2,277 | 149,400 |
| 2024/04/10 | 2,360 | 2,387 | 2,360 | 2,373 | 51,100 |
| 2024/04/09 | 2,380 | 2,383 | 2,338 | 2,361 | 36,400 |
| 2024/04/08 | 2,366 | 2,382 | 2,343 | 2,378 | 55,700 |
| 2024/04/05 | 2,300 | 2,346 | 2,295 | 2,343 | 40,800 |
| 2024/04/04 | 2,305 | 2,324 | 2,283 | 2,303 | 53,400 |
| 2024/04/03 | 2,311 | 2,318 | 2,305 | 2,305 | 31,800 |
| 2024/04/02 | 2,367 | 2,367 | 2,315 | 2,320 | 65,200 |
| 2024/04/01 | 2,370 | 2,381 | 2,357 | 2,367 | 25,000 |
| 2024/03/29 | 2,355 | 2,375 | 2,355 | 2,370 | 23,200 |
| 2024/03/28 | 2,380 | 2,391 | 2,347 | 2,366 | 37,600 |
| 2024/03/27 | 2,394 | 2,406 | 2,378 | 2,386 | 36,200 |
| 2024/03/26 | 2,380 | 2,393 | 2,365 | 2,377 | 25,800 |
| 2024/03/25 | 2,395 | 2,415 | 2,380 | 2,380 | 29,700 |
| 2024/03/22 | 2,388 | 2,408 | 2,378 | 2,400 | 31,800 |
| 2024/03/21 | 2,383 | 2,400 | 2,381 | 2,388 | 30,300 |
| 2024/03/19 | 2,383 | 2,385 | 2,365 | 2,378 | 19,700 |
| 2024/03/18 | 2,377 | 2,392 | 2,377 | 2,383 | 23,400 |
| 2024/03/15 | 2,380 | 2,399 | 2,357 | 2,375 | 49,400 |
| 2024/03/14 | 2,346 | 2,378 | 2,343 | 2,378 | 33,900 |
| 2024/03/13 | 2,379 | 2,380 | 2,341 | 2,345 | 26,000 |
| 2024/03/12 | 2,375 | 2,375 | 2,332 | 2,371 | 50,500 |
| 2024/03/11 | 2,383 | 2,390 | 2,356 | 2,375 | 40,800 |
| 2024/03/08 | 2,416 | 2,427 | 2,383 | 2,400 | 54,400 |
| 2024/03/07 | 2,438 | 2,440 | 2,411 | 2,433 | 31,000 |
| 2024/03/06 | 2,406 | 2,437 | 2,401 | 2,420 | 44,500 |
| 2024/03/05 | 2,410 | 2,412 | 2,375 | 2,392 | 31,000 |
| 2024/03/04 | 2,396 | 2,431 | 2,375 | 2,413 | 72,000 |
| 2024/03/01 | 2,377 | 2,382 | 2,360 | 2,372 | 38,700 |
| 2024/02/29 | 2,404 | 2,411 | 2,357 | 2,378 | 56,000 |
| 2024/02/28 | 2,372 | 2,426 | 2,367 | 2,410 | 85,300 |
| 2024/02/27 | 2,475 | 2,475 | 2,422 | 2,431 | 172,400 |
| 2024/02/26 | 2,476 | 2,498 | 2,476 | 2,486 | 83,400 |
| 2024/02/22 | 2,471 | 2,493 | 2,461 | 2,484 | 50,700 |
| 2024/02/21 | 2,512 | 2,516 | 2,480 | 2,487 | 53,000 |
| 2024/02/20 | 2,540 | 2,540 | 2,510 | 2,523 | 25,200 |
| 2024/02/19 | 2,468 | 2,524 | 2,468 | 2,522 | 43,400 |
| 2024/02/16 | 2,473 | 2,486 | 2,456 | 2,464 | 65,500 |
| 2024/02/15 | 2,517 | 2,517 | 2,454 | 2,473 | 97,700 |
| 2024/02/14 | 2,557 | 2,557 | 2,512 | 2,519 | 48,100 |
| 2024/02/13 | 2,581 | 2,585 | 2,550 | 2,567 | 32,000 |
| 2024/02/09 | 2,565 | 2,577 | 2,550 | 2,570 | 33,800 |
| 2024/02/08 | 2,566 | 2,583 | 2,539 | 2,571 | 52,900 |
| 2024/02/07 | 2,580 | 2,585 | 2,563 | 2,570 | 31,300 |
| 2024/02/06 | 2,572 | 2,628 | 2,565 | 2,585 | 64,100 |
| 2024/02/05 | 2,586 | 2,597 | 2,571 | 2,571 | 37,300 |
| 2024/02/02 | 2,554 | 2,582 | 2,551 | 2,572 | 26,600 |
| 2024/02/01 | 2,550 | 2,557 | 2,535 | 2,554 | 28,100 |
| 2024/01/31 | 2,535 | 2,566 | 2,532 | 2,556 | 38,100 |
| 2024/01/30 | 2,529 | 2,555 | 2,527 | 2,544 | 35,600 |
| 2024/01/29 | 2,531 | 2,536 | 2,507 | 2,508 | 29,000 |
| 2024/01/26 | 2,534 | 2,534 | 2,511 | 2,517 | 28,600 |
| 2024/01/25 | 2,485 | 2,529 | 2,482 | 2,527 | 28,800 |
| 2024/01/24 | 2,518 | 2,519 | 2,477 | 2,485 | 64,900 |
| 2024/01/23 | 2,536 | 2,546 | 2,518 | 2,518 | 41,100 |
| 2024/01/22 | 2,551 | 2,551 | 2,530 | 2,536 | 31,200 |
| 2024/01/19 | 2,555 | 2,560 | 2,538 | 2,541 | 43,800 |
| 2024/01/18 | 2,568 | 2,573 | 2,543 | 2,556 | 52,400 |
| 2024/01/17 | 2,599 | 2,624 | 2,570 | 2,570 | 73,200 |
| 2024/01/16 | 2,660 | 2,660 | 2,582 | 2,585 | 93,400 |
| 2024/01/15 | 2,634 | 2,665 | 2,620 | 2,662 | 40,500 |
| 2024/01/12 | 2,651 | 2,666 | 2,607 | 2,620 | 49,100 |
| 2024/01/11 | 2,648 | 2,660 | 2,607 | 2,652 | 90,100 |
| 2024/01/10 | 2,690 | 2,710 | 2,663 | 2,698 | 67,400 |
| 2024/01/09 | 2,672 | 2,694 | 2,663 | 2,678 | 33,700 |
| 2024/01/05 | 2,670 | 2,686 | 2,650 | 2,657 | 32,300 |
| 2024/01/04 | 2,651 | 2,663 | 2,604 | 2,658 | 25,800 |