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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,082 | 2,102 | 2,076 | 2,083 | 32,700 |
| 2024/12/27 | 2,081 | 2,091 | 2,067 | 2,082 | 41,100 |
| 2024/12/26 | 2,060 | 2,075 | 2,050 | 2,070 | 36,700 |
| 2024/12/25 | 2,050 | 2,062 | 2,042 | 2,059 | 31,300 |
| 2024/12/24 | 2,098 | 2,101 | 2,043 | 2,044 | 62,700 |
| 2024/12/23 | 2,111 | 2,124 | 2,085 | 2,093 | 46,700 |
| 2024/12/20 | 2,177 | 2,193 | 2,090 | 2,090 | 99,300 |
| 2024/12/19 | 2,130 | 2,193 | 2,130 | 2,175 | 32,100 |
| 2024/12/18 | 2,172 | 2,197 | 2,161 | 2,169 | 23,600 |
| 2024/12/17 | 2,160 | 2,174 | 2,123 | 2,163 | 54,000 |
| 2024/12/16 | 2,160 | 2,184 | 2,152 | 2,164 | 31,400 |
| 2024/12/13 | 2,128 | 2,180 | 2,126 | 2,176 | 42,400 |
| 2024/12/12 | 2,145 | 2,153 | 2,130 | 2,146 | 32,000 |
| 2024/12/11 | 2,128 | 2,144 | 2,127 | 2,133 | 24,400 |
| 2024/12/10 | 2,130 | 2,130 | 2,114 | 2,126 | 26,800 |
| 2024/12/09 | 2,138 | 2,138 | 2,112 | 2,128 | 31,500 |
| 2024/12/06 | 2,100 | 2,135 | 2,085 | 2,129 | 42,800 |
| 2024/12/05 | 2,096 | 2,117 | 2,080 | 2,092 | 40,700 |
| 2024/12/04 | 2,040 | 2,093 | 2,040 | 2,090 | 30,800 |
| 2024/12/03 | 2,034 | 2,065 | 2,029 | 2,060 | 44,000 |
| 2024/12/02 | 2,050 | 2,050 | 2,022 | 2,028 | 29,600 |
| 2024/11/29 | 2,032 | 2,049 | 2,025 | 2,041 | 16,400 |
| 2024/11/28 | 2,023 | 2,032 | 2,014 | 2,026 | 22,500 |
| 2024/11/27 | 2,061 | 2,061 | 2,008 | 2,021 | 37,200 |
| 2024/11/26 | 2,060 | 2,060 | 2,041 | 2,048 | 17,100 |
| 2024/11/25 | 2,050 | 2,066 | 2,039 | 2,053 | 31,100 |
| 2024/11/22 | 2,039 | 2,045 | 2,024 | 2,030 | 16,900 |
| 2024/11/21 | 2,077 | 2,077 | 2,038 | 2,039 | 28,300 |
| 2024/11/20 | 2,089 | 2,095 | 2,048 | 2,060 | 26,500 |
| 2024/11/19 | 2,090 | 2,114 | 2,089 | 2,089 | 18,400 |
| 2024/11/18 | 2,090 | 2,108 | 2,089 | 2,089 | 22,700 |
| 2024/11/15 | 2,100 | 2,106 | 2,080 | 2,080 | 25,700 |
| 2024/11/14 | 2,108 | 2,110 | 2,091 | 2,091 | 19,400 |
| 2024/11/13 | 2,110 | 2,121 | 2,089 | 2,105 | 27,900 |
| 2024/11/12 | 2,108 | 2,131 | 2,105 | 2,105 | 24,400 |
| 2024/11/11 | 2,088 | 2,112 | 2,081 | 2,111 | 21,300 |
| 2024/11/08 | 2,080 | 2,106 | 2,079 | 2,088 | 25,000 |
| 2024/11/07 | 2,064 | 2,093 | 2,060 | 2,080 | 44,900 |
| 2024/11/06 | 2,064 | 2,075 | 2,051 | 2,051 | 38,900 |
| 2024/11/05 | 2,092 | 2,092 | 2,055 | 2,076 | 22,100 |
| 2024/11/01 | 2,070 | 2,099 | 2,058 | 2,071 | 38,500 |
| 2024/10/31 | 2,128 | 2,136 | 2,081 | 2,088 | 45,400 |
| 2024/10/30 | 2,117 | 2,157 | 2,117 | 2,124 | 238,200 |
| 2024/10/29 | 2,110 | 2,128 | 2,110 | 2,120 | 16,300 |
| 2024/10/28 | 2,078 | 2,121 | 2,078 | 2,110 | 25,200 |
| 2024/10/25 | 2,080 | 2,080 | 2,051 | 2,066 | 23,200 |
| 2024/10/24 | 2,067 | 2,075 | 2,053 | 2,060 | 43,400 |
| 2024/10/23 | 2,127 | 2,129 | 2,073 | 2,073 | 36,300 |
| 2024/10/22 | 2,165 | 2,167 | 2,121 | 2,127 | 33,800 |
| 2024/10/21 | 2,146 | 2,169 | 2,140 | 2,167 | 43,800 |
| 2024/10/18 | 2,150 | 2,155 | 2,119 | 2,150 | 40,000 |
| 2024/10/17 | 2,101 | 2,150 | 2,100 | 2,149 | 47,100 |
| 2024/10/16 | 2,101 | 2,133 | 2,090 | 2,101 | 59,100 |
| 2024/10/15 | 2,025 | 2,129 | 2,020 | 2,110 | 180,300 |
| 2024/10/11 | 2,005 | 2,020 | 1,996 | 2,005 | 100,600 |
| 2024/10/10 | 2,027 | 2,031 | 2,001 | 2,009 | 50,500 |
| 2024/10/09 | 2,020 | 2,028 | 2,007 | 2,019 | 51,500 |
| 2024/10/08 | 2,088 | 2,088 | 2,001 | 2,002 | 144,800 |
| 2024/10/07 | 2,115 | 2,125 | 2,096 | 2,102 | 37,700 |
| 2024/10/04 | 2,090 | 2,107 | 2,086 | 2,090 | 26,800 |
| 2024/10/03 | 2,094 | 2,098 | 2,074 | 2,090 | 18,800 |
| 2024/10/02 | 2,105 | 2,128 | 2,066 | 2,073 | 43,400 |
| 2024/10/01 | 2,116 | 2,128 | 2,106 | 2,128 | 16,900 |
| 2024/09/30 | 2,128 | 2,134 | 2,100 | 2,111 | 38,500 |
| 2024/09/27 | 2,165 | 2,178 | 2,142 | 2,155 | 35,700 |
| 2024/09/26 | 2,140 | 2,165 | 2,135 | 2,165 | 49,000 |
| 2024/09/25 | 2,136 | 2,143 | 2,113 | 2,140 | 39,000 |
| 2024/09/24 | 2,133 | 2,141 | 2,121 | 2,132 | 36,100 |
| 2024/09/20 | 2,065 | 2,127 | 2,056 | 2,120 | 66,800 |
| 2024/09/19 | 2,049 | 2,054 | 2,034 | 2,042 | 34,300 |
| 2024/09/18 | 2,050 | 2,050 | 2,011 | 2,026 | 29,700 |
| 2024/09/17 | 2,026 | 2,035 | 2,004 | 2,027 | 44,000 |
| 2024/09/13 | 2,017 | 2,021 | 2,005 | 2,008 | 38,800 |
| 2024/09/12 | 2,051 | 2,052 | 2,010 | 2,029 | 50,600 |
| 2024/09/11 | 2,085 | 2,085 | 2,021 | 2,035 | 46,500 |
| 2024/09/10 | 2,070 | 2,096 | 2,068 | 2,083 | 25,500 |
| 2024/09/09 | 2,054 | 2,072 | 2,045 | 2,068 | 29,800 |
| 2024/09/06 | 2,119 | 2,119 | 2,056 | 2,074 | 45,200 |
| 2024/09/05 | 2,082 | 2,096 | 2,065 | 2,077 | 38,600 |
| 2024/09/04 | 2,119 | 2,129 | 2,088 | 2,088 | 40,800 |
| 2024/09/03 | 2,103 | 2,136 | 2,100 | 2,127 | 32,700 |
| 2024/09/02 | 2,129 | 2,131 | 2,091 | 2,100 | 39,600 |
| 2024/08/30 | 2,100 | 2,122 | 2,097 | 2,119 | 32,700 |
| 2024/08/29 | 2,132 | 2,132 | 2,093 | 2,110 | 122,900 |
| 2024/08/28 | 2,189 | 2,195 | 2,135 | 2,144 | 237,100 |
| 2024/08/27 | 2,190 | 2,214 | 2,164 | 2,194 | 118,600 |
| 2024/08/26 | 2,172 | 2,193 | 2,154 | 2,191 | 75,100 |
| 2024/08/23 | 2,194 | 2,196 | 2,175 | 2,180 | 58,000 |
| 2024/08/22 | 2,200 | 2,210 | 2,175 | 2,196 | 60,800 |
| 2024/08/21 | 2,227 | 2,234 | 2,194 | 2,196 | 48,000 |
| 2024/08/20 | 2,191 | 2,252 | 2,191 | 2,252 | 45,100 |
| 2024/08/19 | 2,209 | 2,210 | 2,168 | 2,194 | 59,900 |
| 2024/08/16 | 2,227 | 2,227 | 2,201 | 2,210 | 31,300 |
| 2024/08/15 | 2,205 | 2,209 | 2,185 | 2,204 | 43,500 |
| 2024/08/14 | 2,174 | 2,206 | 2,173 | 2,194 | 29,100 |
| 2024/08/13 | 2,193 | 2,195 | 2,157 | 2,174 | 46,200 |
| 2024/08/09 | 2,230 | 2,230 | 2,158 | 2,190 | 42,800 |
| 2024/08/08 | 2,144 | 2,215 | 2,144 | 2,180 | 32,500 |
| 2024/08/07 | 2,120 | 2,214 | 2,111 | 2,169 | 36,600 |
| 2024/08/06 | 2,147 | 2,189 | 2,109 | 2,145 | 78,800 |
| 2024/08/05 | 2,081 | 2,143 | 2,002 | 2,018 | 132,400 |
| 2024/08/02 | 2,204 | 2,206 | 2,153 | 2,160 | 70,400 |
| 2024/08/01 | 2,312 | 2,317 | 2,240 | 2,266 | 57,600 |
| 2024/07/31 | 2,298 | 2,326 | 2,273 | 2,326 | 38,600 |
| 2024/07/30 | 2,332 | 2,339 | 2,302 | 2,312 | 34,700 |
| 2024/07/29 | 2,325 | 2,348 | 2,311 | 2,348 | 33,500 |
| 2024/07/26 | 2,312 | 2,343 | 2,296 | 2,331 | 37,400 |
| 2024/07/25 | 2,327 | 2,363 | 2,303 | 2,312 | 63,100 |
| 2024/07/24 | 2,354 | 2,365 | 2,326 | 2,332 | 40,600 |
| 2024/07/23 | 2,319 | 2,354 | 2,315 | 2,354 | 46,400 |
| 2024/07/22 | 2,343 | 2,345 | 2,316 | 2,319 | 24,400 |
| 2024/07/19 | 2,330 | 2,344 | 2,313 | 2,344 | 43,000 |
| 2024/07/18 | 2,330 | 2,356 | 2,307 | 2,328 | 80,400 |
| 2024/07/17 | 2,327 | 2,341 | 2,311 | 2,337 | 59,900 |
| 2024/07/16 | 2,350 | 2,350 | 2,302 | 2,316 | 83,200 |
| 2024/07/12 | 2,288 | 2,350 | 2,254 | 2,323 | 240,000 |
| 2024/07/11 | 2,263 | 2,276 | 2,245 | 2,265 | 88,900 |
| 2024/07/10 | 2,232 | 2,256 | 2,216 | 2,247 | 46,800 |
| 2024/07/09 | 2,285 | 2,293 | 2,234 | 2,242 | 54,600 |
| 2024/07/08 | 2,262 | 2,287 | 2,257 | 2,274 | 37,500 |
| 2024/07/05 | 2,297 | 2,310 | 2,269 | 2,269 | 29,300 |
| 2024/07/04 | 2,316 | 2,316 | 2,297 | 2,297 | 33,000 |
| 2024/07/03 | 2,348 | 2,348 | 2,305 | 2,317 | 38,300 |
| 2024/07/02 | 2,350 | 2,360 | 2,322 | 2,337 | 81,300 |
| 2024/07/01 | 2,295 | 2,326 | 2,284 | 2,311 | 41,500 |
| 2024/06/28 | 2,304 | 2,304 | 2,252 | 2,266 | 28,800 |
| 2024/06/27 | 2,262 | 2,296 | 2,250 | 2,283 | 46,600 |
| 2024/06/26 | 2,251 | 2,272 | 2,251 | 2,254 | 20,900 |
| 2024/06/25 | 2,264 | 2,290 | 2,251 | 2,270 | 25,800 |
| 2024/06/24 | 2,249 | 2,276 | 2,245 | 2,269 | 22,400 |
| 2024/06/21 | 2,215 | 2,271 | 2,214 | 2,249 | 48,000 |
| 2024/06/20 | 2,286 | 2,297 | 2,223 | 2,245 | 54,800 |
| 2024/06/19 | 2,314 | 2,329 | 2,278 | 2,286 | 64,800 |
| 2024/06/18 | 2,322 | 2,343 | 2,301 | 2,321 | 41,600 |
| 2024/06/17 | 2,350 | 2,350 | 2,285 | 2,295 | 67,600 |
| 2024/06/14 | 2,278 | 2,350 | 2,271 | 2,350 | 76,700 |
| 2024/06/13 | 2,318 | 2,321 | 2,259 | 2,279 | 43,200 |
| 2024/06/12 | 2,330 | 2,335 | 2,286 | 2,296 | 64,800 |
| 2024/06/11 | 2,328 | 2,347 | 2,313 | 2,335 | 66,700 |
| 2024/06/10 | 2,282 | 2,325 | 2,282 | 2,305 | 79,500 |
| 2024/06/07 | 2,284 | 2,290 | 2,257 | 2,290 | 64,100 |
| 2024/06/06 | 2,268 | 2,278 | 2,250 | 2,275 | 51,200 |
| 2024/06/05 | 2,265 | 2,279 | 2,228 | 2,255 | 71,300 |
| 2024/06/04 | 2,189 | 2,255 | 2,184 | 2,255 | 74,600 |
| 2024/06/03 | 2,180 | 2,190 | 2,170 | 2,178 | 60,800 |
| 2024/05/31 | 2,146 | 2,165 | 2,116 | 2,137 | 339,600 |
| 2024/05/30 | 2,099 | 2,138 | 2,061 | 2,136 | 50,500 |
| 2024/05/29 | 2,070 | 2,107 | 2,062 | 2,106 | 65,700 |
| 2024/05/28 | 2,046 | 2,070 | 2,040 | 2,059 | 47,200 |
| 2024/05/27 | 2,049 | 2,055 | 2,032 | 2,052 | 59,100 |
| 2024/05/24 | 2,050 | 2,072 | 2,032 | 2,049 | 58,700 |
| 2024/05/23 | 2,080 | 2,085 | 2,056 | 2,069 | 49,900 |
| 2024/05/22 | 2,071 | 2,095 | 2,064 | 2,080 | 33,600 |
| 2024/05/21 | 2,071 | 2,087 | 2,067 | 2,073 | 46,700 |
| 2024/05/20 | 2,102 | 2,102 | 2,071 | 2,092 | 78,700 |
| 2024/05/17 | 2,106 | 2,133 | 2,092 | 2,110 | 53,600 |
| 2024/05/16 | 2,150 | 2,158 | 2,106 | 2,126 | 49,000 |
| 2024/05/15 | 2,177 | 2,194 | 2,133 | 2,135 | 137,700 |
| 2024/05/14 | 2,187 | 2,203 | 2,173 | 2,199 | 32,500 |
| 2024/05/13 | 2,170 | 2,195 | 2,166 | 2,187 | 37,500 |
| 2024/05/10 | 2,184 | 2,188 | 2,162 | 2,166 | 44,000 |
| 2024/05/09 | 2,207 | 2,210 | 2,184 | 2,184 | 33,700 |
| 2024/05/08 | 2,233 | 2,244 | 2,202 | 2,207 | 32,300 |
| 2024/05/07 | 2,234 | 2,242 | 2,228 | 2,232 | 35,400 |
| 2024/05/02 | 2,216 | 2,226 | 2,200 | 2,226 | 29,100 |
| 2024/05/01 | 2,193 | 2,208 | 2,183 | 2,205 | 24,600 |
| 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 |