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
2026/05/08 1,705 1,708 1,682 1,690 52,600
2026/05/07 1,675 1,709 1,662 1,709 91,500
2026/05/01 1,661 1,669 1,648 1,656 43,700
2026/04/30 1,651 1,666 1,641 1,659 65,100
2026/04/28 1,652 1,656 1,637 1,654 72,800
2026/04/27 1,623 1,651 1,617 1,650 60,200
2026/04/24 1,622 1,625 1,609 1,611 61,700
2026/04/23 1,627 1,637 1,623 1,624 64,900
2026/04/22 1,641 1,646 1,627 1,634 70,200
2026/04/21 1,674 1,674 1,641 1,641 96,100
2026/04/20 1,673 1,679 1,661 1,669 52,200
2026/04/17 1,659 1,674 1,658 1,667 49,700
2026/04/16 1,692 1,692 1,655 1,659 131,300
2026/04/15 1,680 1,702 1,670 1,673 102,900
2026/04/14 1,675 1,701 1,660 1,664 163,500
2026/04/13 1,765 1,785 1,662 1,665 283,300
2026/04/10 1,820 1,829 1,771 1,772 69,200
2026/04/09 1,840 1,854 1,823 1,823 36,300
2026/04/08 1,850 1,857 1,829 1,836 67,700
2026/04/07 1,830 1,844 1,828 1,840 40,300
2026/04/06 1,823 1,828 1,818 1,827 27,000
2026/04/03 1,807 1,827 1,803 1,823 30,700
2026/03/27 1,790 1,799 1,785 1,786 50,500
2026/03/26 1,777 1,786 1,772 1,780 29,300
2026/03/25 1,780 1,792 1,779 1,792 47,900
2026/03/24 1,755 1,784 1,755 1,781 22,600
2026/03/23 1,750 1,750 1,735 1,739 35,700
2026/03/19 1,775 1,788 1,761 1,761 39,700
2026/03/18 1,777 1,788 1,773 1,788 29,400
2026/03/17 1,750 1,775 1,749 1,769 31,000
2026/03/16 1,748 1,757 1,735 1,741 34,400
2026/03/13 1,730 1,750 1,730 1,747 34,900
2026/03/12 1,752 1,752 1,735 1,742 45,100
2026/03/11 1,759 1,766 1,746 1,752 32,300
2026/03/10 1,749 1,754 1,739 1,752 45,900
2026/03/09 1,713 1,747 1,698 1,739 88,800
2026/03/06 1,731 1,745 1,723 1,743 46,500
2026/03/05 1,734 1,747 1,731 1,737 50,500
2026/03/04 1,713 1,713 1,683 1,703 129,200
2026/03/03 1,765 1,765 1,720 1,720 123,800
2026/03/02 1,795 1,798 1,761 1,762 147,300
2026/02/27 1,810 1,819 1,792 1,819 79,400
2026/02/26 1,809 1,822 1,793 1,795 165,000
2026/02/25 1,820 1,841 1,818 1,830 205,800
2026/02/24 1,806 1,835 1,806 1,820 176,300
2026/02/20 1,800 1,817 1,788 1,815 93,800
2026/02/19 1,811 1,813 1,798 1,806 87,100
2026/02/18 1,806 1,818 1,801 1,813 63,500
2026/02/17 1,819 1,819 1,807 1,810 71,800
2026/02/16 1,821 1,822 1,807 1,811 91,000
2026/02/13 1,832 1,837 1,808 1,821 85,700
2026/02/12 1,839 1,846 1,832 1,834 67,800
2026/02/10 1,839 1,846 1,837 1,841 46,500
2026/02/09 1,855 1,859 1,835 1,835 62,200
2026/02/06 1,848 1,848 1,830 1,841 55,600
2026/02/05 1,850 1,858 1,845 1,848 51,000
2026/02/04 1,824 1,847 1,821 1,839 43,800
2026/02/03 1,828 1,843 1,817 1,824 58,300
2026/02/02 1,826 1,836 1,818 1,827 43,400
2026/01/30 1,806 1,821 1,801 1,816 46,600
2026/01/29 1,803 1,807 1,780 1,805 76,300
2026/01/28 1,835 1,836 1,806 1,806 81,800
2026/01/27 1,858 1,858 1,831 1,838 61,200
2026/01/26 1,860 1,867 1,845 1,858 66,800
2026/01/23 1,883 1,892 1,861 1,866 48,700
2026/01/22 1,878 1,887 1,871 1,883 31,800
2026/01/21 1,886 1,888 1,864 1,869 46,400
2026/01/20 1,884 1,893 1,874 1,886 43,100
2026/01/19 1,888 1,890 1,869 1,878 57,500
2026/01/16 1,869 1,883 1,859 1,883 41,900
2026/01/15 1,848 1,869 1,843 1,869 50,000
2026/01/14 1,847 1,869 1,836 1,854 99,000
2026/01/13 1,869 1,869 1,837 1,848 67,700
2026/01/09 1,839 1,856 1,837 1,848 38,400
2026/01/08 1,851 1,851 1,830 1,830 43,400
2026/01/07 1,864 1,870 1,850 1,850 41,100
2026/01/06 1,864 1,878 1,859 1,859 46,900
2026/01/05 1,850 1,860 1,838 1,860 36,300

このページの先頭へ