近鉄グループホールディングス(9041)の株価時系列情報
近鉄グループホールディングス(9041)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 3,588 | 3,590 | 3,510 | 3,523 | 698,600 |
| 2026/06/11 | 3,656 | 3,664 | 3,560 | 3,572 | 714,300 |
| 2026/06/10 | 3,650 | 3,658 | 3,590 | 3,648 | 764,500 |
| 2026/06/09 | 3,696 | 3,728 | 3,604 | 3,621 | 967,600 |
| 2026/06/08 | 3,595 | 3,664 | 3,593 | 3,649 | 834,000 |
| 2026/06/05 | 3,607 | 3,639 | 3,593 | 3,597 | 721,000 |
| 2026/06/04 | 3,588 | 3,599 | 3,560 | 3,587 | 597,400 |
| 2026/06/03 | 3,501 | 3,594 | 3,495 | 3,587 | 599,800 |
| 2026/06/02 | 3,498 | 3,537 | 3,462 | 3,503 | 613,200 |
| 2026/06/01 | 3,594 | 3,600 | 3,487 | 3,498 | 745,900 |
| 2026/05/29 | 3,573 | 3,622 | 3,557 | 3,587 | 905,600 |
| 2026/05/28 | 3,561 | 3,576 | 3,523 | 3,552 | 666,600 |
| 2026/05/27 | 3,529 | 3,539 | 3,497 | 3,539 | 696,200 |
| 2026/05/26 | 3,523 | 3,536 | 3,484 | 3,524 | 800,400 |
| 2026/05/25 | 3,542 | 3,547 | 3,485 | 3,512 | 612,300 |
| 2026/05/22 | 3,596 | 3,602 | 3,536 | 3,542 | 1,131,000 |
| 2026/05/21 | 3,565 | 3,606 | 3,515 | 3,526 | 1,516,100 |
| 2026/05/20 | 3,530 | 3,543 | 3,461 | 3,507 | 703,900 |
| 2026/05/19 | 3,460 | 3,529 | 3,440 | 3,520 | 819,300 |
| 2026/05/18 | 3,565 | 3,580 | 3,468 | 3,475 | 1,191,700 |
| 2026/05/15 | 3,565 | 3,628 | 3,539 | 3,622 | 1,094,100 |
| 2026/05/14 | 3,500 | 3,567 | 3,476 | 3,567 | 845,800 |
| 2026/05/13 | 3,498 | 3,524 | 3,496 | 3,500 | 463,400 |
| 2026/05/12 | 3,487 | 3,518 | 3,471 | 3,490 | 616,100 |
| 2026/05/11 | 3,450 | 3,521 | 3,446 | 3,500 | 661,600 |
| 2026/05/08 | 3,550 | 3,559 | 3,433 | 3,455 | 826,900 |
| 2026/05/07 | 3,460 | 3,555 | 3,441 | 3,541 | 1,244,100 |
| 2026/05/01 | 3,513 | 3,593 | 3,435 | 3,453 | 2,093,300 |
| 2026/04/30 | 3,340 | 3,350 | 3,304 | 3,333 | 663,600 |
| 2026/04/28 | 3,340 | 3,364 | 3,337 | 3,356 | 510,600 |
| 2026/04/27 | 3,361 | 3,377 | 3,338 | 3,338 | 667,400 |
| 2026/04/24 | 3,335 | 3,395 | 3,334 | 3,372 | 666,700 |
| 2026/04/23 | 3,295 | 3,351 | 3,256 | 3,343 | 864,800 |
| 2026/04/22 | 3,364 | 3,374 | 3,306 | 3,330 | 1,029,800 |
| 2026/04/21 | 3,420 | 3,420 | 3,383 | 3,391 | 696,700 |
| 2026/04/20 | 3,400 | 3,431 | 3,394 | 3,414 | 716,100 |
| 2026/04/17 | 3,350 | 3,400 | 3,345 | 3,383 | 890,000 |
| 2026/04/16 | 3,347 | 3,399 | 3,332 | 3,347 | 912,800 |
| 2026/04/15 | 3,332 | 3,349 | 3,325 | 3,349 | 534,200 |
| 2026/04/14 | 3,308 | 3,326 | 3,283 | 3,298 | 616,000 |
| 2026/04/13 | 3,291 | 3,333 | 3,286 | 3,318 | 608,900 |
| 2026/04/10 | 3,396 | 3,397 | 3,278 | 3,293 | 680,100 |
| 2026/04/09 | 3,433 | 3,461 | 3,386 | 3,386 | 649,700 |
| 2026/04/08 | 3,407 | 3,435 | 3,398 | 3,415 | 1,095,200 |
| 2026/04/07 | 3,350 | 3,382 | 3,328 | 3,350 | 543,100 |
| 2026/04/06 | 3,380 | 3,383 | 3,312 | 3,335 | 550,100 |
| 2026/04/03 | 3,355 | 3,414 | 3,345 | 3,375 | 655,200 |
| 2026/03/27 | 3,288 | 3,323 | 3,282 | 3,289 | 2,563,600 |
| 2026/03/26 | 3,266 | 3,291 | 3,257 | 3,288 | 1,369,600 |
| 2026/03/25 | 3,267 | 3,289 | 3,251 | 3,256 | 1,107,100 |
| 2026/03/24 | 3,211 | 3,228 | 3,195 | 3,224 | 972,900 |
| 2026/03/23 | 3,170 | 3,202 | 3,151 | 3,168 | 1,532,100 |
| 2026/03/19 | 3,231 | 3,268 | 3,200 | 3,200 | 1,385,400 |
| 2026/03/18 | 3,213 | 3,248 | 3,211 | 3,248 | 724,800 |
| 2026/03/17 | 3,179 | 3,213 | 3,164 | 3,195 | 714,600 |
| 2026/03/16 | 3,145 | 3,188 | 3,141 | 3,150 | 1,000,900 |
| 2026/03/13 | 3,128 | 3,176 | 3,125 | 3,141 | 968,200 |
| 2026/03/12 | 3,150 | 3,170 | 3,136 | 3,159 | 906,200 |
| 2026/03/11 | 3,164 | 3,188 | 3,155 | 3,164 | 599,200 |
| 2026/03/10 | 3,164 | 3,177 | 3,134 | 3,140 | 807,200 |
| 2026/03/09 | 3,100 | 3,134 | 3,072 | 3,134 | 1,278,500 |
| 2026/03/06 | 3,166 | 3,174 | 3,109 | 3,154 | 1,365,000 |
| 2026/03/05 | 3,251 | 3,267 | 3,208 | 3,208 | 956,000 |
| 2026/03/04 | 3,200 | 3,220 | 3,137 | 3,207 | 1,071,200 |
| 2026/03/03 | 3,281 | 3,289 | 3,230 | 3,230 | 823,400 |
| 2026/03/02 | 3,269 | 3,312 | 3,244 | 3,289 | 919,800 |
| 2026/02/27 | 3,351 | 3,351 | 3,304 | 3,304 | 816,000 |
| 2026/02/26 | 3,335 | 3,360 | 3,327 | 3,329 | 555,900 |
| 2026/02/25 | 3,333 | 3,338 | 3,319 | 3,329 | 466,800 |
| 2026/02/24 | 3,301 | 3,337 | 3,268 | 3,332 | 619,700 |
| 2026/02/20 | 3,361 | 3,366 | 3,298 | 3,300 | 614,700 |
| 2026/02/19 | 3,352 | 3,371 | 3,326 | 3,371 | 680,900 |
| 2026/02/18 | 3,334 | 3,352 | 3,315 | 3,338 | 563,200 |
| 2026/02/17 | 3,266 | 3,303 | 3,245 | 3,301 | 663,900 |
| 2026/02/16 | 3,349 | 3,350 | 3,248 | 3,254 | 1,354,800 |
| 2026/02/13 | 3,381 | 3,402 | 3,343 | 3,376 | 784,800 |
| 2026/02/12 | 3,388 | 3,406 | 3,363 | 3,363 | 672,600 |
| 2026/02/10 | 3,341 | 3,381 | 3,328 | 3,374 | 641,100 |
| 2026/02/09 | 3,369 | 3,395 | 3,343 | 3,364 | 627,200 |
| 2026/02/06 | 3,318 | 3,344 | 3,308 | 3,344 | 573,500 |
| 2026/02/05 | 3,325 | 3,344 | 3,296 | 3,297 | 784,200 |
| 2026/02/04 | 3,231 | 3,268 | 3,205 | 3,263 | 630,500 |
| 2026/02/03 | 3,190 | 3,237 | 3,182 | 3,228 | 571,700 |
| 2026/02/02 | 3,240 | 3,240 | 3,200 | 3,200 | 542,600 |
| 2026/01/30 | 3,187 | 3,215 | 3,165 | 3,207 | 566,400 |
| 2026/01/29 | 3,134 | 3,176 | 3,116 | 3,174 | 552,400 |
| 2026/01/28 | 3,181 | 3,191 | 3,151 | 3,151 | 598,100 |
| 2026/01/27 | 3,230 | 3,242 | 3,193 | 3,201 | 699,900 |
| 2026/01/26 | 3,250 | 3,269 | 3,235 | 3,246 | 621,200 |
| 2026/01/23 | 3,250 | 3,267 | 3,225 | 3,258 | 718,800 |
| 2026/01/22 | 3,250 | 3,278 | 3,245 | 3,246 | 644,300 |
| 2026/01/21 | 3,223 | 3,244 | 3,189 | 3,244 | 779,400 |
| 2026/01/20 | 3,210 | 3,255 | 3,207 | 3,246 | 591,700 |
| 2026/01/19 | 3,202 | 3,219 | 3,188 | 3,214 | 421,800 |
| 2026/01/16 | 3,182 | 3,231 | 3,177 | 3,208 | 530,700 |
| 2026/01/15 | 3,191 | 3,202 | 3,146 | 3,183 | 771,300 |
| 2026/01/14 | 3,170 | 3,212 | 3,163 | 3,208 | 682,100 |
| 2026/01/13 | 3,215 | 3,216 | 3,173 | 3,179 | 742,300 |
| 2026/01/09 | 3,159 | 3,202 | 3,156 | 3,195 | 741,400 |
| 2026/01/08 | 3,140 | 3,168 | 3,134 | 3,153 | 844,700 |
| 2026/01/07 | 3,100 | 3,133 | 3,085 | 3,128 | 509,100 |
| 2026/01/06 | 3,065 | 3,108 | 3,065 | 3,108 | 547,100 |
| 2026/01/05 | 3,072 | 3,094 | 3,052 | 3,060 | 677,600 |
| 2025/12/30 | 3,131 | 3,140 | 3,064 | 3,070 | 803,800 |
| 2025/12/29 | 3,090 | 3,147 | 3,080 | 3,117 | 786,000 |
| 2025/12/26 | 3,082 | 3,107 | 3,072 | 3,083 | 1,081,300 |
| 2025/12/25 | 3,064 | 3,098 | 3,056 | 3,073 | 830,500 |
| 2025/12/24 | 3,013 | 3,074 | 3,012 | 3,053 | 830,600 |
| 2025/12/23 | 2,968 | 3,017 | 2,968 | 3,017 | 1,215,200 |
| 2025/12/22 | 2,962 | 2,967 | 2,942 | 2,965 | 714,500 |
| 2025/12/19 | 2,954 | 2,970 | 2,942 | 2,959 | 808,600 |
| 2025/12/18 | 2,950 | 2,982 | 2,946 | 2,961 | 611,600 |
| 2025/12/17 | 2,951 | 2,957 | 2,912 | 2,934 | 878,700 |
| 2025/12/16 | 2,977 | 2,986 | 2,943 | 2,953 | 708,400 |
| 2025/12/15 | 2,973 | 3,012 | 2,966 | 2,993 | 941,900 |
| 2025/12/12 | 2,946 | 2,967 | 2,938 | 2,962 | 924,100 |
| 2025/12/11 | 2,928 | 2,934 | 2,897 | 2,923 | 1,022,700 |
| 2025/12/10 | 2,869 | 2,895 | 2,865 | 2,878 | 944,900 |
| 2025/12/09 | 2,870 | 2,876 | 2,849 | 2,870 | 732,200 |
| 2025/12/08 | 2,835 | 2,857 | 2,815 | 2,857 | 805,800 |
| 2025/12/05 | 2,852 | 2,857 | 2,797 | 2,813 | 1,215,000 |
| 2025/12/04 | 2,868 | 2,870 | 2,833 | 2,870 | 983,300 |
| 2025/12/03 | 2,945 | 2,947 | 2,873 | 2,877 | 1,025,700 |
| 2025/12/02 | 2,955 | 3,000 | 2,953 | 2,976 | 617,400 |
| 2025/12/01 | 2,956 | 2,974 | 2,945 | 2,960 | 818,000 |
| 2025/11/28 | 2,958 | 2,970 | 2,944 | 2,957 | 486,500 |
| 2025/11/27 | 2,967 | 2,979 | 2,945 | 2,952 | 849,800 |
| 2025/11/26 | 2,915 | 2,984 | 2,904 | 2,983 | 1,267,500 |
| 2025/11/25 | 2,888 | 2,915 | 2,864 | 2,915 | 1,190,000 |
| 2025/11/21 | 2,824 | 2,868 | 2,819 | 2,868 | 976,200 |
| 2025/11/20 | 2,820 | 2,835 | 2,800 | 2,800 | 615,200 |
| 2025/11/19 | 2,801 | 2,836 | 2,796 | 2,835 | 798,000 |
| 2025/11/18 | 2,835 | 2,836 | 2,771 | 2,794 | 1,309,700 |
| 2025/11/17 | 2,868 | 2,888 | 2,844 | 2,844 | 1,011,300 |
| 2025/11/14 | 2,885 | 2,906 | 2,870 | 2,906 | 797,600 |
| 2025/11/13 | 2,930 | 2,932 | 2,887 | 2,889 | 577,400 |
| 2025/11/12 | 2,925 | 2,950 | 2,895 | 2,911 | 768,800 |
| 2025/11/11 | 2,923 | 2,933 | 2,903 | 2,917 | 410,800 |
| 2025/11/10 | 2,914 | 2,930 | 2,895 | 2,923 | 390,300 |
| 2025/11/07 | 2,865 | 2,904 | 2,865 | 2,904 | 460,500 |
| 2025/11/06 | 2,888 | 2,899 | 2,865 | 2,865 | 644,600 |
| 2025/11/05 | 2,899 | 2,920 | 2,885 | 2,898 | 809,800 |
| 2025/11/04 | 2,921 | 2,926 | 2,873 | 2,899 | 792,100 |
| 2025/10/31 | 2,936 | 2,963 | 2,922 | 2,922 | 700,300 |
| 2025/10/30 | 2,926 | 2,952 | 2,924 | 2,936 | 863,800 |
| 2025/10/29 | 3,014 | 3,023 | 2,951 | 2,951 | 818,800 |
| 2025/10/28 | 3,060 | 3,070 | 3,027 | 3,041 | 627,600 |
| 2025/10/27 | 3,075 | 3,093 | 3,069 | 3,074 | 568,800 |
| 2025/10/24 | 3,080 | 3,081 | 3,060 | 3,070 | 457,400 |
| 2025/10/23 | 3,083 | 3,099 | 3,067 | 3,080 | 536,900 |
| 2025/10/22 | 3,098 | 3,113 | 3,076 | 3,080 | 703,100 |
| 2025/10/21 | 3,125 | 3,141 | 3,080 | 3,094 | 611,700 |
| 2025/10/20 | 3,133 | 3,157 | 3,116 | 3,128 | 831,700 |
| 2025/10/17 | 3,104 | 3,119 | 3,065 | 3,083 | 710,300 |
| 2025/10/16 | 3,018 | 3,118 | 3,010 | 3,079 | 1,233,300 |
| 2025/10/15 | 3,008 | 3,022 | 2,968 | 2,968 | 748,500 |
| 2025/10/14 | 2,935 | 2,978 | 2,922 | 2,975 | 1,049,900 |
| 2025/10/10 | 2,980 | 2,991 | 2,963 | 2,969 | 1,162,900 |
| 2025/10/09 | 2,998 | 3,019 | 2,995 | 3,005 | 818,500 |
| 2025/10/08 | 3,100 | 3,128 | 3,015 | 3,016 | 795,600 |
| 2025/10/07 | 3,085 | 3,118 | 3,062 | 3,108 | 704,500 |
| 2025/10/06 | 3,092 | 3,098 | 3,052 | 3,085 | 784,500 |
| 2025/10/03 | 3,000 | 3,029 | 2,987 | 3,029 | 607,100 |
| 2025/10/02 | 3,050 | 3,057 | 2,952 | 2,985 | 1,086,200 |
| 2025/10/01 | 3,070 | 3,090 | 3,052 | 3,065 | 768,200 |
| 2025/09/30 | 3,107 | 3,108 | 3,066 | 3,083 | 862,400 |
| 2025/09/29 | 3,167 | 3,169 | 3,077 | 3,077 | 2,647,800 |
| 2025/09/26 | 3,166 | 3,188 | 3,148 | 3,159 | 3,584,200 |
| 2025/09/25 | 3,160 | 3,180 | 3,148 | 3,171 | 1,979,400 |
| 2025/09/24 | 3,135 | 3,155 | 3,113 | 3,138 | 1,516,600 |
| 2025/09/22 | 3,077 | 3,129 | 3,065 | 3,117 | 1,268,700 |
| 2025/09/19 | 3,114 | 3,137 | 3,080 | 3,080 | 1,522,200 |
| 2025/09/18 | 3,106 | 3,127 | 3,099 | 3,114 | 762,000 |
| 2025/09/17 | 3,116 | 3,133 | 3,100 | 3,121 | 641,300 |
| 2025/09/16 | 3,095 | 3,143 | 3,094 | 3,129 | 798,100 |
| 2025/09/12 | 3,118 | 3,121 | 3,088 | 3,093 | 808,100 |
| 2025/09/11 | 3,116 | 3,120 | 3,080 | 3,108 | 901,200 |
| 2025/09/10 | 3,120 | 3,126 | 3,102 | 3,111 | 663,300 |
| 2025/09/09 | 3,096 | 3,135 | 3,088 | 3,135 | 949,200 |
| 2025/09/08 | 3,061 | 3,105 | 3,061 | 3,079 | 717,500 |
| 2025/09/05 | 3,090 | 3,099 | 3,058 | 3,060 | 692,700 |
| 2025/09/04 | 3,045 | 3,071 | 3,021 | 3,071 | 675,200 |
| 2025/09/03 | 3,026 | 3,049 | 3,008 | 3,045 | 651,000 |
| 2025/09/02 | 3,020 | 3,038 | 3,005 | 3,016 | 624,600 |
| 2025/09/01 | 2,976 | 3,017 | 2,960 | 3,017 | 806,900 |
| 2025/08/29 | 2,972 | 2,973 | 2,945 | 2,960 | 547,700 |
| 2025/08/28 | 2,985 | 2,987 | 2,958 | 2,985 | 537,300 |
| 2025/08/27 | 2,918 | 2,977 | 2,915 | 2,977 | 828,100 |
| 2025/08/26 | 2,937 | 2,940 | 2,901 | 2,917 | 836,600 |
| 2025/08/25 | 2,930 | 2,964 | 2,929 | 2,951 | 582,900 |
| 2025/08/22 | 2,953 | 2,963 | 2,927 | 2,927 | 573,800 |
| 2025/08/21 | 3,007 | 3,014 | 2,945 | 2,953 | 696,500 |
| 2025/08/20 | 3,000 | 3,039 | 2,990 | 3,006 | 776,200 |
| 2025/08/19 | 2,966 | 2,985 | 2,954 | 2,985 | 570,000 |
| 2025/08/18 | 2,944 | 2,987 | 2,942 | 2,968 | 778,900 |
| 2025/08/15 | 2,930 | 2,939 | 2,910 | 2,939 | 657,800 |
| 2025/08/14 | 2,916 | 2,929 | 2,906 | 2,929 | 600,100 |
| 2025/08/13 | 2,928 | 2,936 | 2,907 | 2,931 | 753,400 |
| 2025/08/12 | 2,948 | 2,954 | 2,908 | 2,910 | 1,789,300 |
| 2025/08/08 | 2,965 | 2,976 | 2,949 | 2,966 | 868,200 |