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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,409 | 3,417 | 3,360 | 3,374 | 635,800 |
| 2024/07/25 | 3,358 | 3,397 | 3,303 | 3,381 | 919,900 |
| 2024/07/24 | 3,460 | 3,462 | 3,368 | 3,370 | 893,900 |
| 2024/07/23 | 3,503 | 3,517 | 3,462 | 3,468 | 620,100 |
| 2024/07/22 | 3,523 | 3,552 | 3,495 | 3,500 | 815,600 |
| 2024/07/19 | 3,547 | 3,561 | 3,507 | 3,523 | 750,300 |
| 2024/07/18 | 3,535 | 3,612 | 3,520 | 3,551 | 1,110,700 |
| 2024/07/17 | 3,477 | 3,535 | 3,463 | 3,535 | 936,900 |
| 2024/07/16 | 3,522 | 3,528 | 3,450 | 3,457 | 614,000 |
| 2024/07/12 | 3,467 | 3,519 | 3,444 | 3,500 | 735,800 |
| 2024/07/11 | 3,439 | 3,464 | 3,432 | 3,454 | 722,500 |
| 2024/07/10 | 3,400 | 3,418 | 3,378 | 3,418 | 655,500 |
| 2024/07/09 | 3,422 | 3,431 | 3,381 | 3,398 | 771,500 |
| 2024/07/08 | 3,450 | 3,455 | 3,417 | 3,431 | 629,500 |
| 2024/07/05 | 3,475 | 3,484 | 3,446 | 3,447 | 495,300 |
| 2024/07/04 | 3,475 | 3,490 | 3,451 | 3,474 | 525,600 |
| 2024/07/03 | 3,460 | 3,475 | 3,437 | 3,462 | 559,300 |
| 2024/07/02 | 3,465 | 3,480 | 3,414 | 3,460 | 802,100 |
| 2024/07/01 | 3,528 | 3,532 | 3,424 | 3,461 | 828,800 |
| 2024/06/28 | 3,523 | 3,537 | 3,500 | 3,502 | 787,300 |
| 2024/06/27 | 3,477 | 3,508 | 3,477 | 3,501 | 811,100 |
| 2024/06/26 | 3,457 | 3,480 | 3,435 | 3,468 | 737,600 |
| 2024/06/25 | 3,408 | 3,468 | 3,400 | 3,455 | 1,092,800 |
| 2024/06/24 | 3,375 | 3,409 | 3,368 | 3,389 | 643,200 |
| 2024/06/21 | 3,370 | 3,401 | 3,343 | 3,348 | 1,143,500 |
| 2024/06/20 | 3,360 | 3,369 | 3,325 | 3,333 | 742,300 |
| 2024/06/19 | 3,280 | 3,353 | 3,272 | 3,353 | 672,800 |
| 2024/06/18 | 3,280 | 3,309 | 3,263 | 3,280 | 865,500 |
| 2024/06/17 | 3,351 | 3,360 | 3,250 | 3,257 | 1,291,100 |
| 2024/06/14 | 3,350 | 3,403 | 3,349 | 3,379 | 1,035,500 |
| 2024/06/13 | 3,385 | 3,410 | 3,327 | 3,352 | 1,072,100 |
| 2024/06/12 | 3,430 | 3,444 | 3,365 | 3,386 | 1,399,900 |
| 2024/06/11 | 3,427 | 3,455 | 3,396 | 3,430 | 971,800 |
| 2024/06/10 | 3,370 | 3,417 | 3,341 | 3,402 | 1,135,000 |
| 2024/06/07 | 3,400 | 3,418 | 3,343 | 3,360 | 1,054,100 |
| 2024/06/06 | 3,290 | 3,402 | 3,274 | 3,385 | 2,045,100 |
| 2024/06/05 | 3,300 | 3,305 | 3,235 | 3,236 | 1,647,500 |
| 2024/06/04 | 3,302 | 3,335 | 3,292 | 3,307 | 791,700 |
| 2024/06/03 | 3,369 | 3,374 | 3,292 | 3,302 | 1,151,400 |
| 2024/05/31 | 3,280 | 3,359 | 3,270 | 3,339 | 2,182,400 |
| 2024/05/30 | 3,280 | 3,289 | 3,248 | 3,285 | 988,400 |
| 2024/05/29 | 3,380 | 3,390 | 3,285 | 3,285 | 1,701,600 |
| 2024/05/28 | 3,448 | 3,451 | 3,381 | 3,382 | 1,198,000 |
| 2024/05/27 | 3,370 | 3,447 | 3,354 | 3,447 | 898,100 |
| 2024/05/24 | 3,368 | 3,412 | 3,348 | 3,356 | 1,225,400 |
| 2024/05/23 | 3,400 | 3,441 | 3,373 | 3,373 | 1,232,200 |
| 2024/05/22 | 3,508 | 3,509 | 3,400 | 3,400 | 1,839,900 |
| 2024/05/21 | 3,523 | 3,553 | 3,500 | 3,500 | 1,093,900 |
| 2024/05/20 | 3,545 | 3,547 | 3,500 | 3,519 | 1,275,800 |
| 2024/05/17 | 3,533 | 3,581 | 3,511 | 3,518 | 1,386,900 |
| 2024/05/16 | 3,696 | 3,714 | 3,511 | 3,513 | 2,285,500 |
| 2024/05/15 | 3,936 | 3,941 | 3,720 | 3,730 | 1,936,800 |
| 2024/05/14 | 3,890 | 3,955 | 3,890 | 3,938 | 844,200 |
| 2024/05/13 | 3,873 | 3,925 | 3,845 | 3,900 | 716,300 |
| 2024/05/10 | 3,900 | 3,938 | 3,868 | 3,876 | 716,100 |
| 2024/05/09 | 3,898 | 3,913 | 3,859 | 3,884 | 611,900 |
| 2024/05/08 | 3,951 | 3,985 | 3,889 | 3,889 | 795,700 |
| 2024/05/07 | 3,955 | 3,966 | 3,928 | 3,943 | 661,600 |
| 2024/05/02 | 3,999 | 4,013 | 3,950 | 3,950 | 965,700 |
| 2024/05/01 | 4,056 | 4,062 | 3,985 | 3,989 | 1,139,800 |
| 2024/04/30 | 4,100 | 4,120 | 4,034 | 4,055 | 1,114,300 |
| 2024/04/26 | 4,137 | 4,145 | 4,083 | 4,096 | 774,200 |
| 2024/04/25 | 4,206 | 4,221 | 4,133 | 4,137 | 467,600 |
| 2024/04/24 | 4,221 | 4,263 | 4,206 | 4,219 | 394,300 |
| 2024/04/23 | 4,237 | 4,274 | 4,207 | 4,249 | 366,300 |
| 2024/04/22 | 4,215 | 4,260 | 4,204 | 4,238 | 481,400 |
| 2024/04/19 | 4,198 | 4,198 | 4,111 | 4,118 | 627,000 |
| 2024/04/18 | 4,240 | 4,279 | 4,202 | 4,202 | 404,200 |
| 2024/04/17 | 4,297 | 4,298 | 4,222 | 4,229 | 413,000 |
| 2024/04/16 | 4,323 | 4,326 | 4,255 | 4,288 | 538,500 |
| 2024/04/15 | 4,325 | 4,349 | 4,308 | 4,340 | 338,200 |
| 2024/04/12 | 4,354 | 4,374 | 4,338 | 4,349 | 328,300 |
| 2024/04/11 | 4,361 | 4,363 | 4,327 | 4,355 | 322,300 |
| 2024/04/10 | 4,390 | 4,417 | 4,388 | 4,390 | 186,800 |
| 2024/04/09 | 4,410 | 4,427 | 4,378 | 4,406 | 279,300 |
| 2024/04/08 | 4,372 | 4,424 | 4,368 | 4,410 | 294,700 |
| 2024/04/05 | 4,321 | 4,381 | 4,310 | 4,372 | 354,900 |
| 2024/04/04 | 4,354 | 4,381 | 4,327 | 4,351 | 438,000 |
| 2024/04/03 | 4,348 | 4,386 | 4,321 | 4,339 | 514,600 |
| 2024/04/02 | 4,412 | 4,427 | 4,361 | 4,366 | 502,800 |
| 2024/04/01 | 4,478 | 4,523 | 4,435 | 4,444 | 358,800 |
| 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 |