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 |
---|---|---|---|---|---|
1983/12/28 | 289 | 294 | 289 | 294 | 12,031 |
1983/12/27 | 289 | 289 | 289 | 289 | 3,008 |
1983/12/26 | 287 | 289 | 287 | 289 | 6,015 |
1983/12/24 | 284 | 289 | 282 | 289 | 24,061 |
1983/12/23 | 282 | 289 | 282 | 289 | 30,077 |
1983/12/22 | 284 | 284 | 282 | 283 | 4,010 |
1983/12/21 | 281 | 283 | 281 | 283 | 5,013 |
1983/12/20 | 284 | 284 | 283 | 284 | 38,097 |
1983/12/19 | 284 | 284 | 284 | 284 | 6,015 |
1983/12/17 | 281 | 284 | 281 | 284 | 6,015 |
1983/12/16 | 282 | 283 | 282 | 283 | 5,013 |
1983/12/15 | 282 | 283 | 281 | 283 | 34,087 |
1983/12/14 | 282 | 282 | 282 | 282 | 28,071 |
1983/12/13 | 284 | 284 | 284 | 284 | 53,135 |
1983/12/12 | 284 | 284 | 282 | 284 | 11,028 |
1983/12/09 | 282 | 284 | 282 | 284 | 11,028 |
1983/12/08 | 283 | 284 | 282 | 284 | 9,023 |
1983/12/07 | 283 | 283 | 283 | 283 | 5,013 |
1983/12/06 | 282 | 284 | 282 | 284 | 45,115 |
1983/12/05 | 283 | 284 | 283 | 284 | 4,010 |
1983/12/03 | 283 | 285 | 283 | 285 | 26,066 |
1983/12/02 | 283 | 284 | 283 | 284 | 13,033 |
1983/12/01 | 283 | 283 | 283 | 283 | 19,049 |
1983/11/30 | 282 | 283 | 282 | 283 | 4,010 |
1983/11/29 | 284 | 284 | 284 | 284 | 2,005 |
1983/11/28 | 282 | 283 | 282 | 283 | 3,008 |
1983/11/26 | 283 | 284 | 283 | 284 | 2,005 |
1983/11/25 | 282 | 284 | 281 | 284 | 25,064 |
1983/11/24 | 283 | 284 | 283 | 284 | 11,028 |
1983/11/22 | 283 | 283 | 282 | 283 | 9,023 |
1983/11/21 | 282 | 283 | 282 | 283 | 8,020 |
1983/11/19 | 284 | 284 | 284 | 284 | 1,003 |
1983/11/18 | 282 | 284 | 282 | 284 | 9,023 |
1983/11/17 | 284 | 284 | 284 | 284 | 4,010 |
1983/11/16 | 284 | 284 | 282 | 284 | 15,038 |
1983/11/15 | 284 | 285 | 284 | 285 | 8,020 |
1983/11/14 | 282 | 285 | 282 | 285 | 6,015 |
1983/11/11 | 284 | 284 | 282 | 284 | 13,033 |
1983/11/10 | 283 | 284 | 282 | 284 | 37,094 |
1983/11/09 | 284 | 285 | 284 | 285 | 35,089 |
1983/11/08 | 284 | 285 | 283 | 285 | 13,033 |
1983/11/07 | 283 | 283 | 282 | 283 | 6,015 |
1983/11/05 | 281 | 284 | 281 | 284 | 5,013 |
1983/11/04 | 282 | 283 | 282 | 283 | 7,018 |
1983/11/02 | 283 | 283 | 283 | 283 | 2,005 |
1983/11/01 | 283 | 283 | 283 | 283 | 3,008 |
1983/10/31 | 282 | 285 | 282 | 285 | 3,008 |
1983/10/29 | 282 | 284 | 282 | 284 | 12,031 |
1983/10/28 | 282 | 284 | 282 | 284 | 8,020 |
1983/10/27 | 285 | 285 | 285 | 285 | 3,008 |
1983/10/26 | 289 | 289 | 285 | 285 | 9,023 |
1983/10/25 | 284 | 286 | 284 | 286 | 4,010 |
1983/10/24 | 286 | 286 | 286 | 286 | 6,015 |
1983/10/22 | 286 | 286 | 286 | 286 | 2,005 |
1983/10/21 | 282 | 287 | 282 | 287 | 5,013 |
1983/10/20 | 282 | 284 | 282 | 284 | 7,018 |
1983/10/19 | 284 | 284 | 282 | 284 | 8,020 |
1983/10/18 | 287 | 287 | 282 | 284 | 6,015 |
1983/10/17 | 282 | 285 | 282 | 285 | 3,008 |
1983/10/15 | 287 | 287 | 287 | 287 | 1,003 |
1983/10/14 | 282 | 282 | 282 | 282 | 1,003 |
1983/10/13 | 281 | 284 | 281 | 284 | 8,020 |
1983/10/12 | 282 | 283 | 282 | 283 | 6,015 |
1983/10/11 | 284 | 284 | 282 | 284 | 10,026 |
1983/10/07 | 283 | 284 | 283 | 284 | 15,038 |
1983/10/06 | 284 | 284 | 282 | 284 | 7,018 |
1983/10/05 | 283 | 284 | 283 | 284 | 4,010 |
1983/10/04 | 282 | 285 | 282 | 285 | 30,077 |
1983/10/03 | 284 | 284 | 284 | 284 | 4,010 |
1983/10/01 | 283 | 284 | 283 | 284 | 14,036 |
1983/09/30 | 285 | 285 | 284 | 284 | 25,064 |
1983/09/29 | 285 | 285 | 285 | 285 | 4,010 |
1983/09/28 | 285 | 285 | 285 | 285 | 4,010 |
1983/09/27 | 290 | 290 | 290 | 290 | 2,005 |
1983/09/26 | 286 | 289 | 286 | 289 | 3,008 |
1983/09/24 | 285 | 285 | 285 | 285 | 9,023 |
1983/09/22 | 284 | 285 | 284 | 285 | 44,112 |
1983/09/21 | 284 | 284 | 284 | 284 | 27,069 |
1983/09/20 | 283 | 283 | 283 | 283 | 20,051 |
1983/09/19 | 282 | 283 | 282 | 283 | 32,082 |
1983/09/17 | 283 | 283 | 282 | 283 | 23,059 |
1983/09/16 | 282 | 282 | 282 | 282 | 20,051 |
1983/09/14 | 282 | 282 | 282 | 282 | 48,123 |
1983/09/13 | 281 | 282 | 280 | 282 | 73,186 |
1983/09/12 | 281 | 281 | 281 | 281 | 1,003 |
1983/09/09 | 280 | 282 | 280 | 282 | 4,010 |
1983/09/08 | 280 | 282 | 280 | 282 | 22,056 |
1983/09/07 | 280 | 282 | 280 | 282 | 2,005 |
1983/09/06 | 281 | 281 | 281 | 281 | 1,003 |
1983/09/05 | 279 | 282 | 279 | 282 | 19,049 |
1983/09/03 | 281 | 282 | 281 | 282 | 6,015 |
1983/09/02 | 280 | 281 | 279 | 281 | 15,038 |
1983/09/01 | 280 | 281 | 280 | 281 | 6,015 |
1983/08/31 | 279 | 282 | 279 | 282 | 6,015 |
1983/08/30 | 281 | 281 | 279 | 281 | 5,013 |
1983/08/29 | 281 | 282 | 281 | 282 | 9,023 |
1983/08/27 | 280 | 281 | 280 | 281 | 2,005 |
1983/08/26 | 281 | 281 | 281 | 281 | 2,005 |
1983/08/25 | 283 | 283 | 280 | 280 | 9,023 |
1983/08/24 | 280 | 282 | 280 | 282 | 4,010 |
1983/08/23 | 283 | 283 | 280 | 282 | 9,023 |
1983/08/22 | 280 | 284 | 280 | 284 | 9,023 |
1983/08/20 | 282 | 282 | 282 | 282 | 1,003 |
1983/08/19 | 279 | 281 | 279 | 281 | 11,028 |
1983/08/18 | 282 | 282 | 282 | 282 | 41,105 |
1983/08/17 | 281 | 281 | 279 | 281 | 11,028 |
1983/08/16 | 281 | 282 | 280 | 282 | 8,020 |
1983/08/15 | 281 | 281 | 279 | 281 | 4,010 |
1983/08/12 | 282 | 282 | 279 | 282 | 10,026 |
1983/08/11 | 281 | 282 | 279 | 282 | 19,049 |
1983/08/10 | 281 | 282 | 279 | 282 | 507,292 |
1983/08/09 | 282 | 282 | 281 | 282 | 505,287 |
1983/08/08 | 282 | 282 | 279 | 282 | 17,043 |
1983/08/06 | 282 | 282 | 282 | 282 | 1,003 |
1983/08/05 | 282 | 282 | 282 | 282 | 3,008 |
1983/08/04 | 282 | 282 | 281 | 281 | 13,033 |
1983/08/03 | 281 | 281 | 281 | 281 | 1,003 |
1983/08/02 | 282 | 282 | 282 | 282 | 2,005 |
1983/08/01 | 282 | 282 | 282 | 282 | 55,140 |
1983/07/30 | 282 | 282 | 282 | 282 | 3,008 |
1983/07/29 | 282 | 282 | 280 | 282 | 1,233,140 |
1983/07/28 | 285 | 285 | 285 | 285 | 1,003 |
1983/07/27 | 284 | 284 | 284 | 284 | 6,015 |
1983/07/26 | 284 | 285 | 284 | 285 | 4,010 |
1983/07/25 | 285 | 285 | 285 | 285 | 1,003 |
1983/07/23 | 286 | 286 | 286 | 286 | 5,013 |
1983/07/22 | 284 | 287 | 284 | 287 | 10,026 |
1983/07/21 | 289 | 289 | 289 | 289 | 1,003 |
1983/07/20 | 284 | 287 | 284 | 287 | 10,026 |
1983/07/19 | 284 | 284 | 284 | 284 | 4,010 |
1983/07/18 | 282 | 284 | 282 | 284 | 6,015 |
1983/07/15 | 284 | 284 | 284 | 284 | 1,003 |
1983/07/14 | 283 | 285 | 282 | 285 | 34,087 |
1983/07/13 | 284 | 286 | 284 | 284 | 33,084 |
1983/07/12 | 286 | 287 | 285 | 286 | 34,087 |
1983/07/11 | 285 | 287 | 285 | 287 | 12,031 |
1983/07/09 | 286 | 289 | 286 | 289 | 12,031 |
1983/07/08 | 289 | 289 | 286 | 289 | 31,079 |
1983/07/07 | 286 | 289 | 284 | 289 | 22,056 |
1983/07/06 | 286 | 287 | 286 | 287 | 8,020 |
1983/07/05 | 285 | 287 | 285 | 287 | 4,010 |
1983/07/04 | 285 | 287 | 285 | 287 | 5,013 |
1983/07/02 | 289 | 289 | 289 | 289 | 3,008 |
1983/07/01 | 284 | 289 | 283 | 289 | 23,059 |
1983/06/30 | 284 | 284 | 284 | 284 | 2,005 |
1983/06/29 | 285 | 285 | 285 | 285 | 2,005 |
1983/06/28 | 285 | 285 | 285 | 285 | 7,018 |
1983/06/27 | 285 | 285 | 285 | 285 | 1,003 |
1983/06/25 | 283 | 284 | 283 | 284 | 44,112 |
1983/06/24 | 284 | 284 | 283 | 283 | 31,079 |
1983/06/23 | 282 | 284 | 281 | 284 | 22,056 |
1983/06/22 | 282 | 284 | 281 | 283 | 37,094 |
1983/06/21 | 282 | 282 | 282 | 282 | 5,013 |
1983/06/20 | 281 | 284 | 281 | 284 | 7,018 |
1983/06/17 | 282 | 282 | 282 | 282 | 1,003 |
1983/06/16 | 284 | 284 | 281 | 282 | 8,020 |
1983/06/15 | 281 | 281 | 281 | 281 | 2,005 |
1983/06/14 | 281 | 281 | 281 | 281 | 4,010 |
1983/06/13 | 281 | 281 | 281 | 281 | 3,008 |
1983/06/11 | 282 | 283 | 282 | 282 | 12,031 |
1983/06/10 | 284 | 284 | 284 | 284 | 1,003 |
1983/06/09 | 284 | 284 | 284 | 284 | 5,013 |
1983/06/08 | 286 | 286 | 285 | 286 | 12,031 |
1983/06/07 | 289 | 289 | 286 | 286 | 5,013 |
1983/06/06 | 285 | 287 | 285 | 287 | 4,010 |
1983/06/04 | 289 | 289 | 289 | 289 | 5,013 |
1983/06/03 | 288 | 288 | 286 | 288 | 8,020 |
1983/06/02 | 289 | 289 | 286 | 289 | 26,066 |
1983/06/01 | 288 | 289 | 288 | 289 | 31,079 |
1983/05/31 | 290 | 291 | 289 | 291 | 26,066 |
1983/05/30 | 294 | 295 | 290 | 291 | 108,276 |
1983/05/28 | 295 | 295 | 295 | 295 | 12,031 |
1983/05/27 | 296 | 297 | 295 | 297 | 26,066 |
1983/05/26 | 296 | 297 | 296 | 297 | 26,066 |
1983/05/25 | 296 | 299 | 296 | 299 | 23,059 |
1983/05/24 | 299 | 299 | 296 | 299 | 28,071 |
1983/05/23 | 299 | 299 | 297 | 299 | 70,179 |
1983/05/20 | 297 | 301 | 297 | 301 | 48,123 |
1983/05/19 | 299 | 299 | 297 | 299 | 59,151 |
1983/05/18 | 299 | 302 | 299 | 302 | 11,028 |
1983/05/17 | 299 | 302 | 299 | 302 | 18,046 |
1983/05/16 | 302 | 302 | 299 | 299 | 11,028 |
1983/05/14 | 299 | 302 | 299 | 302 | 13,033 |
1983/05/13 | 303 | 303 | 299 | 303 | 445,133 |
1983/05/12 | 302 | 304 | 299 | 304 | 62,158 |
1983/05/11 | 299 | 304 | 299 | 303 | 75,191 |
1983/05/10 | 302 | 304 | 300 | 304 | 22,056 |
1983/05/09 | 302 | 303 | 300 | 303 | 29,074 |
1983/05/07 | 303 | 304 | 300 | 304 | 25,064 |
1983/05/06 | 304 | 304 | 304 | 304 | 7,018 |
1983/05/04 | 302 | 304 | 302 | 304 | 12,031 |
1983/05/02 | 305 | 305 | 304 | 305 | 28,071 |
1983/04/30 | 304 | 305 | 304 | 305 | 21,054 |
1983/04/28 | 306 | 307 | 304 | 307 | 90,230 |
1983/04/27 | 299 | 307 | 299 | 307 | 49,125 |
1983/04/26 | 300 | 301 | 299 | 301 | 30,077 |
1983/04/25 | 300 | 304 | 300 | 300 | 40,102 |
1983/04/23 | 305 | 305 | 299 | 305 | 43,110 |
1983/04/22 | 302 | 307 | 302 | 305 | 50,128 |
1983/04/21 | 305 | 305 | 302 | 305 | 72,184 |
1983/04/20 | 307 | 307 | 305 | 307 | 24,061 |
1983/04/19 | 313 | 313 | 307 | 309 | 128,327 |
1983/04/18 | 313 | 313 | 307 | 311 | 27,069 |
1983/04/15 | 309 | 312 | 308 | 312 | 42,107 |
1983/04/14 | 311 | 311 | 307 | 309 | 13,033 |
1983/04/13 | 309 | 313 | 307 | 313 | 28,071 |
1983/04/12 | 318 | 318 | 312 | 312 | 11,028 |
1983/04/11 | 319 | 319 | 314 | 319 | 22,056 |
1983/04/09 | 323 | 323 | 319 | 322 | 89,227 |
1983/04/08 | 319 | 329 | 317 | 320 | 271,692 |
1983/04/07 | 312 | 314 | 310 | 314 | 144,368 |
1983/04/06 | 309 | 312 | 305 | 312 | 44,112 |
1983/04/05 | 309 | 312 | 308 | 312 | 128,327 |
1983/04/04 | 318 | 318 | 304 | 311 | 56,143 |
1983/04/02 | 319 | 319 | 311 | 316 | 87,222 |
1983/04/01 | 309 | 314 | 304 | 314 | 639,629 |
1983/03/31 | 309 | 311 | 302 | 304 | 51,130 |
1983/03/30 | 294 | 304 | 294 | 304 | 162,414 |
1983/03/29 | 294 | 296 | 293 | 296 | 19,049 |
1983/03/28 | 292 | 299 | 292 | 299 | 22,056 |
1983/03/26 | 287 | 294 | 287 | 294 | 5,013 |
1983/03/25 | 296 | 297 | 288 | 289 | 29,074 |
1983/03/24 | 285 | 299 | 285 | 299 | 66,168 |
1983/03/23 | 284 | 285 | 283 | 285 | 25,064 |
1983/03/22 | 284 | 285 | 282 | 285 | 35,089 |
1983/03/18 | 284 | 284 | 283 | 284 | 13,033 |
1983/03/17 | 279 | 283 | 277 | 283 | 28,071 |
1983/03/16 | 282 | 282 | 282 | 282 | 5,013 |
1983/03/15 | 281 | 282 | 281 | 282 | 11,028 |
1983/03/14 | 284 | 284 | 281 | 284 | 96,245 |
1983/03/12 | 282 | 286 | 282 | 286 | 24,061 |
1983/03/11 | 277 | 284 | 277 | 284 | 12,031 |
1983/03/10 | 279 | 282 | 279 | 282 | 3,008 |
1983/03/09 | 279 | 284 | 279 | 282 | 26,066 |
1983/03/08 | 279 | 282 | 277 | 282 | 40,102 |
1983/03/07 | 279 | 282 | 279 | 282 | 34,087 |
1983/03/05 | 280 | 282 | 280 | 282 | 11,028 |
1983/03/04 | 284 | 284 | 282 | 282 | 52,133 |
1983/03/03 | 289 | 289 | 287 | 287 | 85,217 |
1983/03/02 | 292 | 292 | 290 | 292 | 22,056 |
1983/03/01 | 294 | 294 | 291 | 294 | 148,378 |
1983/02/28 | 299 | 299 | 294 | 299 | 45,115 |
1983/02/26 | 302 | 302 | 301 | 301 | 13,033 |
1983/02/25 | 304 | 309 | 301 | 308 | 279,712 |
1983/02/24 | 280 | 300 | 279 | 299 | 130,332 |
1983/02/23 | 279 | 279 | 278 | 279 | 14,036 |
1983/02/22 | 279 | 282 | 279 | 279 | 31,079 |
1983/02/21 | 279 | 279 | 279 | 279 | 5,013 |
1983/02/18 | 280 | 284 | 280 | 281 | 61,156 |
1983/02/17 | 272 | 284 | 272 | 282 | 68,174 |
1983/02/16 | 264 | 270 | 264 | 270 | 28,071 |
1983/02/15 | 262 | 264 | 262 | 264 | 11,028 |
1983/02/14 | 262 | 262 | 261 | 262 | 4,010 |
1983/02/12 | 262 | 262 | 262 | 262 | 5,013 |
1983/02/10 | 262 | 262 | 262 | 262 | 7,018 |
1983/02/09 | 262 | 262 | 261 | 262 | 13,033 |
1983/02/08 | 261 | 262 | 261 | 262 | 23,059 |
1983/02/07 | 261 | 262 | 261 | 262 | 4,010 |
1983/02/05 | 261 | 262 | 261 | 262 | 10,026 |
1983/02/04 | 262 | 262 | 261 | 262 | 13,033 |
1983/02/03 | 269 | 269 | 264 | 264 | 23,059 |
1983/02/02 | 261 | 272 | 261 | 272 | 33,084 |
1983/02/01 | 262 | 262 | 260 | 262 | 74,189 |
1983/01/31 | 263 | 264 | 262 | 264 | 36,092 |
1983/01/29 | 264 | 264 | 263 | 264 | 40,102 |
1983/01/28 | 264 | 267 | 264 | 264 | 35,089 |
1983/01/27 | 264 | 264 | 261 | 264 | 10,026 |
1983/01/26 | 261 | 263 | 261 | 263 | 7,018 |
1983/01/25 | 261 | 263 | 261 | 263 | 6,015 |
1983/01/24 | 262 | 264 | 262 | 264 | 12,031 |
1983/01/22 | 262 | 262 | 262 | 262 | 1,003 |
1983/01/21 | 263 | 263 | 262 | 262 | 3,008 |
1983/01/20 | 261 | 262 | 261 | 262 | 5,013 |
1983/01/19 | 262 | 262 | 262 | 262 | 3,008 |
1983/01/18 | 262 | 262 | 262 | 262 | 3,008 |
1983/01/17 | 264 | 267 | 262 | 267 | 63,161 |
1983/01/14 | 263 | 263 | 263 | 263 | 9,023 |
1983/01/13 | 263 | 263 | 261 | 263 | 28,071 |
1983/01/12 | 266 | 266 | 263 | 263 | 8,020 |
1983/01/11 | 264 | 264 | 264 | 264 | 4,010 |
1983/01/10 | 264 | 264 | 263 | 264 | 9,023 |
1983/01/08 | 263 | 264 | 263 | 264 | 17,043 |
1983/01/07 | 260 | 264 | 260 | 264 | 17,043 |
1983/01/06 | 260 | 264 | 260 | 263 | 8,020 |
1983/01/05 | 260 | 263 | 260 | 263 | 41,105 |
1983/01/04 | 262 | 263 | 260 | 263 | 8,020 |