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
2024/03/29 4,449 4,481 4,410 4,452 511,900
2024/03/28 4,588 4,599 4,400 4,400 1,704,900
2024/03/27 4,646 4,695 4,624 4,658 1,710,800
2024/03/26 4,635 4,651 4,570 4,619 804,900
2024/03/25 4,665 4,709 4,629 4,649 867,200
2024/03/22 4,643 4,675 4,624 4,664 643,100
2024/03/21 4,700 4,703 4,630 4,647 934,400
2024/03/19 4,599 4,698 4,581 4,698 601,800
2024/03/18 4,537 4,593 4,512 4,589 491,200
2024/03/15 4,450 4,524 4,450 4,509 536,600
2024/03/14 4,409 4,466 4,402 4,460 396,700
2024/03/13 4,474 4,507 4,395 4,409 564,200
2024/03/12 4,466 4,480 4,369 4,454 581,200
2024/03/11 4,539 4,561 4,444 4,499 553,500
2024/03/08 4,552 4,584 4,512 4,565 603,700
2024/03/07 4,573 4,616 4,565 4,615 521,200
2024/03/06 4,581 4,618 4,549 4,573 575,900
2024/03/05 4,599 4,614 4,526 4,601 419,100
2024/03/04 4,608 4,636 4,566 4,600 470,300
2024/03/01 4,600 4,633 4,577 4,621 483,400
2024/02/29 4,510 4,615 4,485 4,606 990,100
2024/02/28 4,500 4,522 4,473 4,514 426,300
2024/02/27 4,497 4,515 4,443 4,495 473,900
2024/02/26 4,490 4,538 4,485 4,496 399,500
2024/02/22 4,459 4,510 4,456 4,478 446,000
2024/02/21 4,532 4,532 4,450 4,458 413,500
2024/02/20 4,493 4,534 4,461 4,500 419,800
2024/02/19 4,404 4,485 4,402 4,476 439,200
2024/02/16 4,387 4,457 4,372 4,395 622,700
2024/02/15 4,417 4,430 4,323 4,363 938,700
2024/02/14 4,500 4,528 4,454 4,487 579,700
2024/02/13 4,470 4,535 4,460 4,518 475,100
2024/02/09 4,455 4,508 4,432 4,448 377,800
2024/02/08 4,472 4,502 4,427 4,480 491,200
2024/02/07 4,524 4,539 4,474 4,501 494,800
2024/02/06 4,577 4,623 4,524 4,524 533,500
2024/02/05 4,600 4,605 4,548 4,577 427,100
2024/02/02 4,572 4,585 4,545 4,557 339,200
2024/02/01 4,560 4,616 4,538 4,556 378,800
2024/01/31 4,510 4,569 4,505 4,560 430,900
2024/01/30 4,558 4,591 4,536 4,537 306,200
2024/01/29 4,535 4,577 4,513 4,574 292,400
2024/01/26 4,594 4,601 4,532 4,532 475,000
2024/01/25 4,528 4,625 4,528 4,594 606,100
2024/01/24 4,720 4,738 4,527 4,546 986,800
2024/01/23 4,795 4,801 4,737 4,763 436,400
2024/01/22 4,698 4,783 4,673 4,783 466,000
2024/01/19 4,762 4,764 4,678 4,706 381,300
2024/01/18 4,828 4,829 4,704 4,714 630,300
2024/01/17 4,770 4,858 4,759 4,827 811,800
2024/01/16 4,747 4,769 4,723 4,760 476,100
2024/01/15 4,713 4,735 4,668 4,735 430,400
2024/01/12 4,663 4,712 4,635 4,708 648,200
2024/01/11 4,650 4,685 4,622 4,658 553,900
2024/01/10 4,590 4,629 4,561 4,623 544,300
2024/01/09 4,570 4,612 4,543 4,585 476,800
2024/01/05 4,535 4,568 4,508 4,568 479,900
2024/01/04 4,456 4,517 4,408 4,517 572,400
2023/12/29 4,455 4,479 4,444 4,472 382,700
2023/12/28 4,425 4,455 4,414 4,455 244,300
2023/12/27 4,416 4,458 4,404 4,451 439,000
2023/12/26 4,438 4,438 4,379 4,395 345,800
2023/12/25 4,390 4,427 4,384 4,421 312,200
2023/12/22 4,360 4,392 4,356 4,384 352,100
2023/12/21 4,324 4,368 4,316 4,358 337,200
2023/12/20 4,330 4,374 4,328 4,337 413,500
2023/12/19 4,366 4,379 4,308 4,330 424,300
2023/12/18 4,346 4,372 4,273 4,361 487,900
2023/12/15 4,375 4,402 4,335 4,395 746,300
2023/12/14 4,399 4,409 4,357 4,370 594,400
2023/12/13 4,358 4,404 4,342 4,386 552,200
2023/12/12 4,301 4,360 4,300 4,357 559,400
2023/12/11 4,253 4,296 4,239 4,296 419,600
2023/12/08 4,278 4,278 4,218 4,251 697,600
2023/12/07 4,260 4,311 4,243 4,266 761,700
2023/12/06 4,258 4,300 4,215 4,299 745,800
2023/12/05 4,180 4,272 4,148 4,254 1,258,900
2023/12/04 4,110 4,151 4,085 4,110 516,300
2023/12/01 4,130 4,152 4,090 4,143 688,200
2023/11/30 4,038 4,156 3,955 4,146 2,964,000
2023/11/29 4,087 4,092 4,038 4,038 729,600
2023/11/28 4,125 4,126 4,067 4,124 530,800
2023/11/27 4,165 4,168 4,077 4,109 619,200
2023/11/24 4,247 4,247 4,158 4,164 471,200
2023/11/22 4,230 4,238 4,205 4,235 393,400
2023/11/21 4,125 4,217 4,114 4,213 608,200
2023/11/20 4,233 4,244 4,131 4,136 483,200
2023/11/17 4,180 4,223 4,150 4,218 509,000
2023/11/16 4,150 4,184 4,137 4,166 344,100
2023/11/15 4,196 4,197 4,109 4,159 679,300
2023/11/14 4,122 4,193 4,063 4,176 709,000
2023/11/13 4,146 4,182 4,118 4,172 459,900
2023/11/10 4,138 4,145 4,097 4,132 342,600
2023/11/09 4,100 4,152 4,093 4,138 320,800
2023/11/08 4,197 4,210 4,107 4,110 489,800
2023/11/07 4,276 4,287 4,196 4,196 451,400
2023/11/06 4,344 4,345 4,271 4,276 523,300
2023/11/02 4,294 4,313 4,276 4,300 320,200
2023/11/01 4,288 4,320 4,261 4,266 477,000
2023/10/31 4,192 4,248 4,162 4,239 481,100
2023/10/30 4,151 4,179 4,133 4,156 406,400
2023/10/27 4,165 4,195 4,143 4,186 517,400
2023/10/26 4,134 4,157 4,120 4,156 328,600
2023/10/25 4,186 4,186 4,132 4,132 302,100
2023/10/24 4,098 4,170 4,089 4,159 404,800
2023/10/23 4,150 4,160 4,108 4,117 318,500
2023/10/20 4,165 4,168 4,130 4,144 457,000
2023/10/19 4,076 4,180 4,070 4,180 727,800
2023/10/18 4,060 4,112 4,031 4,107 521,800
2023/10/17 4,104 4,125 4,030 4,038 653,200
2023/10/16 4,151 4,151 4,066 4,079 548,500
2023/10/13 4,150 4,177 4,145 4,167 367,300
2023/10/12 4,181 4,190 4,130 4,178 482,100
2023/10/11 4,180 4,210 4,157 4,186 512,200
2023/10/10 4,200 4,209 4,174 4,197 457,600
2023/10/06 4,177 4,204 4,155 4,167 556,300
2023/10/05 4,124 4,177 4,122 4,158 614,700
2023/10/04 4,120 4,142 4,097 4,115 726,700
2023/10/03 4,200 4,210 4,143 4,146 595,500
2023/10/02 4,261 4,304 4,208 4,209 686,800
2023/09/29 4,277 4,298 4,216 4,238 695,300
2023/09/28 4,324 4,329 4,213 4,260 1,336,200
2023/09/27 4,336 4,362 4,303 4,356 1,418,200
2023/09/26 4,380 4,382 4,345 4,358 1,133,100
2023/09/25 4,359 4,394 4,341 4,373 1,159,500
2023/09/22 4,334 4,366 4,315 4,349 1,047,300
2023/09/21 4,410 4,416 4,324 4,344 1,041,600
2023/09/20 4,450 4,469 4,421 4,438 635,100
2023/09/19 4,481 4,482 4,411 4,441 1,076,200
2023/09/15 4,502 4,528 4,466 4,516 931,100
2023/09/14 4,532 4,549 4,472 4,498 797,600
2023/09/13 4,452 4,533 4,442 4,524 649,800
2023/09/12 4,461 4,504 4,426 4,431 650,200
2023/09/11 4,544 4,566 4,453 4,461 570,700
2023/09/08 4,568 4,584 4,503 4,508 697,000
2023/09/07 4,569 4,605 4,555 4,584 745,000
2023/09/06 4,624 4,636 4,562 4,569 597,500
2023/09/05 4,596 4,625 4,566 4,610 456,200
2023/09/04 4,616 4,616 4,563 4,583 613,600
2023/09/01 4,544 4,603 4,535 4,601 568,100
2023/08/31 4,560 4,617 4,556 4,609 603,400
2023/08/30 4,550 4,575 4,530 4,541 379,400
2023/08/29 4,527 4,569 4,520 4,557 354,900
2023/08/28 4,570 4,589 4,487 4,501 660,700
2023/08/25 4,564 4,590 4,552 4,555 273,700
2023/08/24 4,531 4,600 4,527 4,564 392,800
2023/08/23 4,530 4,583 4,525 4,562 365,300
2023/08/22 4,585 4,589 4,545 4,546 443,100
2023/08/21 4,605 4,628 4,587 4,595 473,400
2023/08/18 4,640 4,656 4,586 4,604 412,500
2023/08/17 4,667 4,688 4,616 4,684 430,900
2023/08/16 4,664 4,687 4,625 4,666 459,900
2023/08/15 4,683 4,745 4,658 4,716 559,300
2023/08/14 4,831 4,877 4,660 4,683 981,500
2023/08/10 4,746 4,820 4,726 4,820 531,000
2023/08/09 4,716 4,767 4,700 4,728 433,500
2023/08/08 4,665 4,717 4,656 4,714 305,200
2023/08/07 4,594 4,642 4,566 4,642 374,800
2023/08/04 4,617 4,627 4,567 4,604 465,100
2023/08/03 4,685 4,697 4,637 4,660 533,800
2023/08/02 4,778 4,790 4,701 4,719 554,600
2023/08/01 4,798 4,802 4,770 4,802 235,900
2023/07/31 4,797 4,834 4,757 4,771 468,500
2023/07/28 4,650 4,751 4,640 4,737 504,800
2023/07/27 4,646 4,695 4,620 4,692 290,000
2023/07/26 4,625 4,640 4,591 4,640 284,400
2023/07/25 4,659 4,659 4,620 4,639 350,600
2023/07/24 4,635 4,674 4,624 4,659 375,900
2023/07/21 4,586 4,623 4,575 4,616 355,400
2023/07/20 4,547 4,584 4,541 4,568 316,500
2023/07/19 4,557 4,575 4,528 4,558 384,000
2023/07/18 4,524 4,564 4,491 4,510 447,900
2023/07/14 4,618 4,643 4,535 4,535 469,800
2023/07/13 4,648 4,656 4,590 4,619 511,100
2023/07/12 4,713 4,732 4,654 4,654 338,300
2023/07/11 4,743 4,745 4,677 4,703 387,900
2023/07/10 4,740 4,747 4,683 4,713 457,800
2023/07/07 4,720 4,786 4,688 4,732 524,200
2023/07/06 4,796 4,848 4,729 4,755 533,700
2023/07/05 4,845 4,855 4,796 4,804 585,600
2023/07/04 4,930 4,939 4,870 4,873 527,900
2023/07/03 4,978 4,999 4,954 4,954 436,400
2023/06/30 5,089 5,115 4,973 4,984 694,200
2023/06/29 5,123 5,157 5,070 5,089 344,200
2023/06/28 5,040 5,125 5,025 5,125 380,400
2023/06/27 5,041 5,066 5,000 5,056 341,500
2023/06/26 5,080 5,081 4,970 5,020 344,600
2023/06/23 5,099 5,139 5,044 5,069 428,900
2023/06/22 5,039 5,135 5,023 5,119 580,800
2023/06/21 4,928 5,045 4,922 5,045 725,600
2023/06/20 4,906 4,931 4,867 4,931 387,600
2023/06/19 4,923 4,935 4,873 4,924 352,200
2023/06/16 4,862 4,927 4,833 4,887 1,012,700
2023/06/15 4,910 4,960 4,900 4,902 527,200
2023/06/14 4,919 4,966 4,909 4,951 548,600
2023/06/13 4,860 4,925 4,843 4,897 449,800
2023/06/12 4,898 4,910 4,843 4,873 546,500
2023/06/09 4,900 4,930 4,853 4,916 867,400
2023/06/08 4,856 4,918 4,849 4,902 783,500
2023/06/07 4,890 4,913 4,807 4,847 1,046,600

このページの先頭へ