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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,711 | 2,719 | 2,700 | 2,705 | 807,200 |
| 2025/06/12 | 2,732 | 2,736 | 2,702 | 2,720 | 875,100 |
| 2025/06/11 | 2,725 | 2,740 | 2,716 | 2,737 | 701,600 |
| 2025/06/10 | 2,715 | 2,735 | 2,704 | 2,722 | 899,900 |
| 2025/06/09 | 2,736 | 2,739 | 2,700 | 2,702 | 1,107,400 |
| 2025/06/06 | 2,718 | 2,747 | 2,715 | 2,727 | 794,800 |
| 2025/06/05 | 2,730 | 2,738 | 2,707 | 2,715 | 1,052,700 |
| 2025/06/04 | 2,768 | 2,773 | 2,737 | 2,737 | 1,516,600 |
| 2025/06/03 | 2,793 | 2,793 | 2,765 | 2,767 | 1,092,800 |
| 2025/06/02 | 2,840 | 2,841 | 2,793 | 2,793 | 1,306,300 |
| 2025/05/30 | 2,834 | 2,854 | 2,829 | 2,837 | 759,200 |
| 2025/05/29 | 2,850 | 2,867 | 2,841 | 2,841 | 672,900 |
| 2025/05/28 | 2,896 | 2,896 | 2,856 | 2,856 | 697,700 |
| 2025/05/27 | 2,866 | 2,889 | 2,856 | 2,876 | 563,900 |
| 2025/05/26 | 2,845 | 2,870 | 2,844 | 2,864 | 630,400 |
| 2025/05/23 | 2,863 | 2,865 | 2,836 | 2,841 | 819,800 |
| 2025/05/22 | 2,851 | 2,856 | 2,820 | 2,826 | 1,093,700 |
| 2025/05/21 | 2,879 | 2,917 | 2,865 | 2,865 | 958,800 |
| 2025/05/20 | 2,943 | 2,943 | 2,860 | 2,869 | 1,287,800 |
| 2025/05/19 | 2,960 | 2,964 | 2,908 | 2,910 | 1,053,000 |
| 2025/05/16 | 2,990 | 2,991 | 2,926 | 2,948 | 1,283,400 |
| 2025/05/15 | 3,021 | 3,034 | 2,992 | 2,995 | 826,700 |
| 2025/05/14 | 3,054 | 3,073 | 3,033 | 3,033 | 604,000 |
| 2025/05/13 | 3,068 | 3,082 | 3,056 | 3,069 | 561,100 |
| 2025/05/12 | 3,078 | 3,085 | 3,046 | 3,065 | 502,600 |
| 2025/05/09 | 3,100 | 3,104 | 3,078 | 3,078 | 408,400 |
| 2025/05/08 | 3,087 | 3,097 | 3,054 | 3,090 | 387,400 |
| 2025/05/07 | 3,090 | 3,118 | 3,087 | 3,087 | 441,500 |
| 2025/05/02 | 3,083 | 3,102 | 3,059 | 3,094 | 539,800 |
| 2025/05/01 | 3,061 | 3,091 | 3,049 | 3,081 | 605,200 |
| 2025/04/30 | 3,082 | 3,088 | 3,049 | 3,071 | 585,800 |
| 2025/04/28 | 3,086 | 3,112 | 3,072 | 3,082 | 485,700 |
| 2025/04/25 | 3,080 | 3,095 | 3,053 | 3,082 | 624,000 |
| 2025/04/24 | 3,180 | 3,187 | 3,102 | 3,103 | 638,500 |
| 2025/04/23 | 3,199 | 3,201 | 3,170 | 3,175 | 540,700 |
| 2025/04/22 | 3,150 | 3,199 | 3,147 | 3,199 | 400,500 |
| 2025/04/21 | 3,158 | 3,170 | 3,141 | 3,158 | 230,200 |
| 2025/04/18 | 3,170 | 3,170 | 3,143 | 3,154 | 322,900 |
| 2025/04/17 | 3,144 | 3,157 | 3,131 | 3,152 | 286,000 |
| 2025/04/16 | 3,150 | 3,157 | 3,109 | 3,138 | 313,400 |
| 2025/04/15 | 3,167 | 3,174 | 3,140 | 3,144 | 362,200 |
| 2025/04/14 | 3,113 | 3,174 | 3,105 | 3,166 | 558,100 |
| 2025/04/11 | 3,039 | 3,106 | 2,987 | 3,099 | 652,300 |
| 2025/04/10 | 3,019 | 3,091 | 2,994 | 3,082 | 813,400 |
| 2025/04/09 | 2,913 | 2,929 | 2,856 | 2,906 | 998,200 |
| 2025/04/08 | 2,920 | 2,958 | 2,905 | 2,934 | 853,500 |
| 2025/04/07 | 2,872 | 2,934 | 2,826 | 2,858 | 1,490,900 |
| 2025/04/04 | 3,051 | 3,098 | 3,013 | 3,042 | 1,044,000 |
| 2025/04/03 | 3,036 | 3,096 | 3,021 | 3,088 | 1,083,100 |
| 2025/04/02 | 3,170 | 3,171 | 3,095 | 3,098 | 1,138,400 |
| 2025/04/01 | 3,234 | 3,247 | 3,166 | 3,168 | 652,900 |
| 2025/03/31 | 3,301 | 3,301 | 3,185 | 3,190 | 982,800 |
| 2025/03/28 | 3,357 | 3,369 | 3,319 | 3,334 | 1,665,200 |
| 2025/03/27 | 3,321 | 3,384 | 3,306 | 3,370 | 2,477,000 |
| 2025/03/26 | 3,364 | 3,374 | 3,324 | 3,334 | 1,354,500 |
| 2025/03/25 | 3,371 | 3,389 | 3,341 | 3,353 | 1,076,600 |
| 2025/03/24 | 3,402 | 3,422 | 3,345 | 3,358 | 1,104,000 |
| 2025/03/21 | 3,412 | 3,440 | 3,404 | 3,409 | 904,400 |
| 2025/03/19 | 3,401 | 3,439 | 3,401 | 3,431 | 762,100 |
| 2025/03/18 | 3,417 | 3,435 | 3,401 | 3,409 | 489,400 |
| 2025/03/17 | 3,368 | 3,408 | 3,368 | 3,382 | 690,200 |
| 2025/03/14 | 3,400 | 3,410 | 3,365 | 3,374 | 703,800 |
| 2025/03/13 | 3,354 | 3,404 | 3,351 | 3,399 | 592,200 |
| 2025/03/12 | 3,364 | 3,372 | 3,338 | 3,372 | 683,800 |
| 2025/03/11 | 3,378 | 3,416 | 3,368 | 3,396 | 500,000 |
| 2025/03/10 | 3,391 | 3,431 | 3,380 | 3,421 | 467,300 |
| 2025/03/07 | 3,372 | 3,398 | 3,363 | 3,384 | 728,600 |
| 2025/03/06 | 3,390 | 3,411 | 3,359 | 3,399 | 733,700 |
| 2025/03/05 | 3,454 | 3,470 | 3,410 | 3,421 | 622,200 |
| 2025/03/04 | 3,444 | 3,465 | 3,416 | 3,432 | 532,800 |
| 2025/03/03 | 3,400 | 3,461 | 3,398 | 3,453 | 604,700 |
| 2025/02/28 | 3,402 | 3,414 | 3,367 | 3,378 | 694,100 |
| 2025/02/27 | 3,359 | 3,390 | 3,342 | 3,390 | 469,500 |
| 2025/02/26 | 3,355 | 3,357 | 3,318 | 3,340 | 372,900 |
| 2025/02/25 | 3,301 | 3,340 | 3,274 | 3,331 | 522,400 |
| 2025/02/21 | 3,330 | 3,372 | 3,300 | 3,300 | 569,800 |
| 2025/02/20 | 3,279 | 3,306 | 3,271 | 3,293 | 443,100 |
| 2025/02/19 | 3,272 | 3,293 | 3,249 | 3,280 | 356,100 |
| 2025/02/18 | 3,264 | 3,308 | 3,253 | 3,272 | 619,400 |
| 2025/02/17 | 3,282 | 3,287 | 3,220 | 3,244 | 570,100 |
| 2025/02/14 | 3,262 | 3,299 | 3,250 | 3,282 | 365,400 |
| 2025/02/13 | 3,270 | 3,294 | 3,250 | 3,269 | 404,400 |
| 2025/02/12 | 3,247 | 3,250 | 3,218 | 3,240 | 295,100 |
| 2025/02/10 | 3,250 | 3,253 | 3,231 | 3,235 | 229,100 |
| 2025/02/07 | 3,235 | 3,241 | 3,214 | 3,224 | 280,800 |
| 2025/02/06 | 3,247 | 3,279 | 3,235 | 3,235 | 257,400 |
| 2025/02/05 | 3,295 | 3,300 | 3,223 | 3,237 | 406,900 |
| 2025/02/04 | 3,315 | 3,318 | 3,277 | 3,299 | 369,300 |
| 2025/02/03 | 3,321 | 3,336 | 3,280 | 3,296 | 490,900 |
| 2025/01/31 | 3,381 | 3,381 | 3,321 | 3,352 | 393,000 |
| 2025/01/30 | 3,339 | 3,398 | 3,337 | 3,395 | 426,100 |
| 2025/01/29 | 3,353 | 3,358 | 3,331 | 3,349 | 340,000 |
| 2025/01/28 | 3,321 | 3,364 | 3,320 | 3,345 | 481,800 |
| 2025/01/27 | 3,287 | 3,329 | 3,280 | 3,317 | 396,600 |
| 2025/01/24 | 3,235 | 3,282 | 3,227 | 3,253 | 438,500 |
| 2025/01/23 | 3,195 | 3,226 | 3,191 | 3,213 | 392,100 |
| 2025/01/22 | 3,219 | 3,223 | 3,203 | 3,209 | 342,100 |
| 2025/01/21 | 3,191 | 3,215 | 3,177 | 3,205 | 343,900 |
| 2025/01/20 | 3,161 | 3,182 | 3,151 | 3,178 | 323,900 |
| 2025/01/17 | 3,162 | 3,169 | 3,146 | 3,154 | 460,300 |
| 2025/01/16 | 3,206 | 3,219 | 3,168 | 3,169 | 606,900 |
| 2025/01/15 | 3,197 | 3,213 | 3,185 | 3,197 | 431,100 |
| 2025/01/14 | 3,231 | 3,233 | 3,182 | 3,189 | 592,500 |
| 2025/01/10 | 3,237 | 3,262 | 3,226 | 3,242 | 375,400 |
| 2025/01/09 | 3,285 | 3,287 | 3,232 | 3,238 | 515,100 |
| 2025/01/08 | 3,321 | 3,321 | 3,287 | 3,296 | 537,500 |
| 2025/01/07 | 3,330 | 3,331 | 3,287 | 3,321 | 511,000 |
| 2025/01/06 | 3,309 | 3,324 | 3,300 | 3,316 | 566,600 |
| 2024/12/30 | 3,320 | 3,347 | 3,301 | 3,310 | 567,300 |
| 2024/12/27 | 3,282 | 3,310 | 3,263 | 3,308 | 493,700 |
| 2024/12/26 | 3,204 | 3,270 | 3,204 | 3,270 | 729,300 |
| 2024/12/25 | 3,222 | 3,227 | 3,196 | 3,227 | 455,000 |
| 2024/12/24 | 3,225 | 3,241 | 3,214 | 3,229 | 454,600 |
| 2024/12/23 | 3,193 | 3,216 | 3,174 | 3,215 | 670,000 |
| 2024/12/20 | 3,190 | 3,204 | 3,182 | 3,193 | 1,034,600 |
| 2024/12/19 | 3,180 | 3,197 | 3,174 | 3,179 | 554,700 |
| 2024/12/18 | 3,193 | 3,210 | 3,167 | 3,188 | 578,000 |
| 2024/12/17 | 3,196 | 3,215 | 3,186 | 3,196 | 620,000 |
| 2024/12/16 | 3,252 | 3,258 | 3,186 | 3,187 | 851,200 |
| 2024/12/13 | 3,260 | 3,305 | 3,252 | 3,255 | 664,800 |
| 2024/12/12 | 3,262 | 3,307 | 3,252 | 3,277 | 968,700 |
| 2024/12/11 | 3,231 | 3,251 | 3,220 | 3,240 | 549,600 |
| 2024/12/10 | 3,240 | 3,254 | 3,211 | 3,213 | 651,500 |
| 2024/12/09 | 3,200 | 3,241 | 3,192 | 3,220 | 608,300 |
| 2024/12/06 | 3,180 | 3,197 | 3,171 | 3,185 | 466,900 |
| 2024/12/05 | 3,201 | 3,210 | 3,172 | 3,178 | 514,800 |
| 2024/12/04 | 3,220 | 3,225 | 3,180 | 3,198 | 688,800 |
| 2024/12/03 | 3,186 | 3,257 | 3,185 | 3,236 | 815,600 |
| 2024/12/02 | 3,195 | 3,198 | 3,141 | 3,174 | 819,600 |
| 2024/11/29 | 3,182 | 3,215 | 3,175 | 3,197 | 645,500 |
| 2024/11/28 | 3,172 | 3,199 | 3,166 | 3,181 | 605,500 |
| 2024/11/27 | 3,266 | 3,270 | 3,150 | 3,161 | 1,424,300 |
| 2024/11/26 | 3,310 | 3,326 | 3,270 | 3,289 | 468,400 |
| 2024/11/25 | 3,309 | 3,367 | 3,297 | 3,310 | 763,700 |
| 2024/11/22 | 3,280 | 3,292 | 3,262 | 3,281 | 430,900 |
| 2024/11/21 | 3,290 | 3,307 | 3,267 | 3,282 | 447,700 |
| 2024/11/20 | 3,365 | 3,370 | 3,270 | 3,286 | 869,400 |
| 2024/11/19 | 3,376 | 3,398 | 3,357 | 3,373 | 407,400 |
| 2024/11/18 | 3,381 | 3,430 | 3,366 | 3,375 | 574,200 |
| 2024/11/15 | 3,530 | 3,545 | 3,357 | 3,375 | 1,774,800 |
| 2024/11/14 | 3,598 | 3,607 | 3,503 | 3,529 | 958,100 |
| 2024/11/13 | 3,579 | 3,612 | 3,564 | 3,611 | 728,300 |
| 2024/11/12 | 3,550 | 3,580 | 3,526 | 3,570 | 630,000 |
| 2024/11/11 | 3,485 | 3,537 | 3,481 | 3,537 | 478,400 |
| 2024/11/08 | 3,519 | 3,534 | 3,484 | 3,496 | 520,400 |
| 2024/11/07 | 3,462 | 3,541 | 3,459 | 3,507 | 609,800 |
| 2024/11/06 | 3,440 | 3,482 | 3,440 | 3,445 | 485,000 |
| 2024/11/05 | 3,523 | 3,523 | 3,433 | 3,435 | 626,700 |
| 2024/11/01 | 3,502 | 3,540 | 3,487 | 3,515 | 455,800 |
| 2024/10/31 | 3,551 | 3,554 | 3,527 | 3,554 | 462,000 |
| 2024/10/30 | 3,523 | 3,551 | 3,512 | 3,544 | 1,668,000 |
| 2024/10/29 | 3,545 | 3,556 | 3,499 | 3,517 | 528,000 |
| 2024/10/28 | 3,480 | 3,540 | 3,473 | 3,535 | 377,000 |
| 2024/10/25 | 3,515 | 3,515 | 3,457 | 3,486 | 348,300 |
| 2024/10/24 | 3,501 | 3,515 | 3,482 | 3,493 | 429,000 |
| 2024/10/23 | 3,550 | 3,583 | 3,513 | 3,533 | 454,500 |
| 2024/10/22 | 3,598 | 3,605 | 3,546 | 3,550 | 433,200 |
| 2024/10/21 | 3,586 | 3,628 | 3,581 | 3,602 | 400,100 |
| 2024/10/18 | 3,618 | 3,633 | 3,589 | 3,600 | 385,700 |
| 2024/10/17 | 3,635 | 3,635 | 3,588 | 3,618 | 503,500 |
| 2024/10/16 | 3,666 | 3,704 | 3,630 | 3,634 | 552,000 |
| 2024/10/15 | 3,659 | 3,685 | 3,630 | 3,666 | 616,200 |
| 2024/10/11 | 3,680 | 3,703 | 3,654 | 3,654 | 460,400 |
| 2024/10/10 | 3,696 | 3,722 | 3,673 | 3,706 | 461,500 |
| 2024/10/09 | 3,693 | 3,705 | 3,647 | 3,678 | 567,200 |
| 2024/10/08 | 3,690 | 3,733 | 3,684 | 3,693 | 514,300 |
| 2024/10/07 | 3,732 | 3,747 | 3,703 | 3,711 | 544,800 |
| 2024/10/04 | 3,696 | 3,708 | 3,670 | 3,697 | 595,800 |
| 2024/10/03 | 3,652 | 3,695 | 3,647 | 3,679 | 887,300 |
| 2024/10/02 | 3,594 | 3,655 | 3,574 | 3,593 | 785,100 |
| 2024/10/01 | 3,609 | 3,631 | 3,553 | 3,622 | 708,100 |
| 2024/09/30 | 3,547 | 3,608 | 3,536 | 3,566 | 975,300 |
| 2024/09/27 | 3,565 | 3,628 | 3,555 | 3,615 | 2,015,400 |
| 2024/09/26 | 3,534 | 3,568 | 3,483 | 3,568 | 2,723,600 |
| 2024/09/25 | 3,509 | 3,528 | 3,466 | 3,528 | 1,316,000 |
| 2024/09/24 | 3,515 | 3,531 | 3,478 | 3,497 | 1,663,200 |
| 2024/09/20 | 3,554 | 3,563 | 3,486 | 3,498 | 1,359,000 |
| 2024/09/19 | 3,489 | 3,540 | 3,476 | 3,526 | 1,455,500 |
| 2024/09/18 | 3,541 | 3,559 | 3,405 | 3,450 | 1,140,500 |
| 2024/09/17 | 3,465 | 3,537 | 3,462 | 3,537 | 1,210,200 |
| 2024/09/13 | 3,447 | 3,462 | 3,430 | 3,449 | 809,900 |
| 2024/09/12 | 3,389 | 3,489 | 3,388 | 3,462 | 1,004,400 |
| 2024/09/11 | 3,467 | 3,469 | 3,365 | 3,382 | 1,136,700 |
| 2024/09/10 | 3,433 | 3,495 | 3,432 | 3,495 | 1,064,000 |
| 2024/09/09 | 3,400 | 3,453 | 3,378 | 3,425 | 869,100 |
| 2024/09/06 | 3,487 | 3,519 | 3,440 | 3,459 | 1,139,100 |
| 2024/09/05 | 3,473 | 3,575 | 3,462 | 3,494 | 1,194,400 |
| 2024/09/04 | 3,462 | 3,529 | 3,458 | 3,492 | 1,248,800 |
| 2024/09/03 | 3,359 | 3,524 | 3,337 | 3,512 | 2,305,300 |
| 2024/09/02 | 3,375 | 3,390 | 3,286 | 3,297 | 1,776,700 |
| 2024/08/30 | 3,369 | 3,437 | 3,316 | 3,392 | 18,345,900 |
| 2024/08/29 | 3,341 | 3,375 | 3,315 | 3,370 | 3,293,600 |
| 2024/08/28 | 3,411 | 3,422 | 3,344 | 3,381 | 1,467,700 |
| 2024/08/27 | 3,434 | 3,472 | 3,421 | 3,435 | 1,106,200 |
| 2024/08/26 | 3,419 | 3,426 | 3,351 | 3,426 | 1,201,900 |
| 2024/08/23 | 3,358 | 3,403 | 3,352 | 3,403 | 1,000,500 |
| 2024/08/22 | 3,343 | 3,366 | 3,296 | 3,366 | 1,197,600 |
| 2024/08/21 | 3,420 | 3,429 | 3,343 | 3,366 | 1,200,300 |
| 2024/08/20 | 3,312 | 3,436 | 3,300 | 3,432 | 968,000 |
| 2024/08/19 | 3,308 | 3,314 | 3,242 | 3,296 | 1,017,100 |