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 |
---|---|---|---|---|---|
1995/12/29 | 778 | 780 | 772 | 780 | 362,000 |
1995/12/28 | 769 | 777 | 767 | 770 | 404,000 |
1995/12/27 | 762 | 774 | 762 | 766 | 356,000 |
1995/12/26 | 764 | 765 | 760 | 760 | 330,000 |
1995/12/25 | 760 | 762 | 760 | 762 | 275,000 |
1995/12/22 | 760 | 764 | 759 | 760 | 396,000 |
1995/12/21 | 765 | 765 | 758 | 758 | 320,000 |
1995/12/20 | 764 | 770 | 762 | 765 | 718,000 |
1995/12/19 | 755 | 759 | 753 | 755 | 599,000 |
1995/12/18 | 762 | 770 | 756 | 756 | 596,000 |
1995/12/15 | 762 | 762 | 756 | 760 | 643,000 |
1995/12/14 | 762 | 771 | 761 | 762 | 513,000 |
1995/12/13 | 764 | 768 | 762 | 764 | 329,000 |
1995/12/12 | 769 | 770 | 761 | 762 | 227,000 |
1995/12/11 | 774 | 774 | 768 | 768 | 331,000 |
1995/12/08 | 765 | 775 | 764 | 774 | 1,093,000 |
1995/12/07 | 772 | 777 | 772 | 775 | 328,000 |
1995/12/06 | 771 | 774 | 771 | 771 | 297,000 |
1995/12/05 | 777 | 777 | 771 | 772 | 529,000 |
1995/12/04 | 776 | 778 | 771 | 777 | 433,000 |
1995/12/01 | 773 | 776 | 763 | 776 | 661,000 |
1995/11/30 | 766 | 768 | 760 | 763 | 450,000 |
1995/11/29 | 760 | 760 | 755 | 757 | 275,000 |
1995/11/28 | 768 | 768 | 758 | 758 | 330,000 |
1995/11/27 | 758 | 769 | 758 | 765 | 543,000 |
1995/11/24 | 765 | 765 | 756 | 757 | 758,000 |
1995/11/22 | 760 | 760 | 755 | 758 | 361,000 |
1995/11/21 | 759 | 763 | 758 | 760 | 520,000 |
1995/11/20 | 763 | 765 | 758 | 758 | 674,000 |
1995/11/17 | 785 | 786 | 758 | 759 | 928,000 |
1995/11/16 | 784 | 787 | 778 | 786 | 223,000 |
1995/11/15 | 779 | 785 | 776 | 784 | 215,000 |
1995/11/14 | 785 | 790 | 785 | 785 | 199,000 |
1995/11/13 | 779 | 786 | 778 | 785 | 165,000 |
1995/11/10 | 772 | 778 | 770 | 778 | 211,000 |
1995/11/09 | 769 | 780 | 769 | 772 | 247,000 |
1995/11/08 | 777 | 779 | 765 | 765 | 375,000 |
1995/11/07 | 775 | 779 | 775 | 779 | 196,000 |
1995/11/06 | 779 | 786 | 775 | 779 | 181,000 |
1995/11/02 | 775 | 790 | 770 | 790 | 377,000 |
1995/11/01 | 785 | 785 | 755 | 755 | 492,000 |
1995/10/31 | 776 | 790 | 775 | 790 | 285,000 |
1995/10/30 | 777 | 779 | 776 | 776 | 124,000 |
1995/10/27 | 777 | 780 | 775 | 776 | 340,000 |
1995/10/26 | 781 | 787 | 776 | 777 | 242,000 |
1995/10/25 | 795 | 795 | 780 | 780 | 576,000 |
1995/10/24 | 795 | 800 | 792 | 795 | 113,000 |
1995/10/23 | 799 | 800 | 794 | 800 | 639,000 |
1995/10/20 | 780 | 799 | 780 | 797 | 1,056,000 |
1995/10/19 | 782 | 783 | 780 | 780 | 667,000 |
1995/10/18 | 780 | 782 | 777 | 782 | 236,000 |
1995/10/17 | 783 | 784 | 777 | 780 | 403,000 |
1995/10/16 | 779 | 784 | 778 | 784 | 178,000 |
1995/10/13 | 782 | 784 | 776 | 784 | 254,000 |
1995/10/12 | 783 | 783 | 780 | 780 | 276,000 |
1995/10/11 | 786 | 790 | 780 | 782 | 321,000 |
1995/10/09 | 805 | 806 | 789 | 790 | 289,000 |
1995/10/06 | 796 | 805 | 796 | 805 | 255,000 |
1995/10/05 | 788 | 800 | 788 | 800 | 205,000 |
1995/10/04 | 796 | 800 | 787 | 787 | 124,000 |
1995/10/03 | 796 | 808 | 792 | 796 | 145,000 |
1995/10/02 | 806 | 806 | 795 | 795 | 136,000 |
1995/09/29 | 790 | 810 | 780 | 810 | 287,000 |
1995/09/28 | 780 | 791 | 780 | 785 | 117,000 |
1995/09/27 | 787 | 790 | 785 | 787 | 292,000 |
1995/09/26 | 780 | 783 | 780 | 782 | 157,000 |
1995/09/25 | 789 | 793 | 785 | 789 | 283,000 |
1995/09/22 | 799 | 800 | 786 | 789 | 335,000 |
1995/09/21 | 800 | 807 | 797 | 800 | 398,000 |
1995/09/20 | 807 | 809 | 790 | 800 | 444,000 |
1995/09/19 | 791 | 799 | 789 | 797 | 377,000 |
1995/09/18 | 797 | 799 | 785 | 789 | 508,000 |
1995/09/14 | 799 | 799 | 787 | 797 | 235,000 |
1995/09/13 | 785 | 800 | 785 | 795 | 259,000 |
1995/09/12 | 802 | 804 | 783 | 783 | 311,000 |
1995/09/11 | 796 | 797 | 787 | 795 | 212,000 |
1995/09/08 | 786 | 800 | 786 | 790 | 1,877,999 |
1995/09/07 | 796 | 800 | 795 | 796 | 195,000 |
1995/09/06 | 796 | 805 | 790 | 790 | 313,000 |
1995/09/05 | 795 | 804 | 793 | 796 | 252,000 |
1995/09/04 | 809 | 810 | 798 | 799 | 250,000 |
1995/09/01 | 804 | 809 | 801 | 809 | 273,000 |
1995/08/31 | 807 | 807 | 800 | 805 | 305,000 |
1995/08/30 | 809 | 810 | 801 | 807 | 146,000 |
1995/08/29 | 797 | 808 | 792 | 799 | 402,000 |
1995/08/28 | 797 | 797 | 793 | 797 | 204,000 |
1995/08/25 | 785 | 799 | 784 | 798 | 280,000 |
1995/08/24 | 786 | 790 | 784 | 784 | 338,000 |
1995/08/23 | 785 | 790 | 782 | 790 | 200,000 |
1995/08/22 | 800 | 800 | 783 | 783 | 306,000 |
1995/08/21 | 815 | 815 | 782 | 790 | 210,000 |
1995/08/18 | 810 | 816 | 801 | 816 | 245,000 |
1995/08/17 | 815 | 819 | 805 | 819 | 474,000 |
1995/08/16 | 800 | 829 | 786 | 819 | 1,134,000 |
1995/08/15 | 781 | 799 | 780 | 798 | 532,000 |
1995/08/14 | 778 | 785 | 778 | 780 | 305,000 |
1995/08/11 | 773 | 778 | 770 | 778 | 103,000 |
1995/08/10 | 788 | 788 | 770 | 770 | 214,000 |
1995/08/09 | 784 | 788 | 781 | 788 | 136,000 |
1995/08/08 | 785 | 785 | 780 | 785 | 119,000 |
1995/08/07 | 791 | 791 | 784 | 785 | 230,000 |
1995/08/04 | 788 | 788 | 783 | 783 | 346,000 |
1995/08/03 | 794 | 795 | 782 | 789 | 382,000 |
1995/08/02 | 782 | 794 | 778 | 791 | 538,000 |
1995/08/01 | 787 | 787 | 777 | 784 | 222,000 |
1995/07/31 | 781 | 788 | 776 | 788 | 365,000 |
1995/07/28 | 770 | 783 | 769 | 780 | 541,000 |
1995/07/27 | 760 | 779 | 757 | 773 | 330,000 |
1995/07/26 | 762 | 763 | 754 | 760 | 214,000 |
1995/07/25 | 768 | 768 | 755 | 763 | 201,000 |
1995/07/24 | 783 | 783 | 756 | 769 | 177,000 |
1995/07/21 | 780 | 784 | 770 | 778 | 226,000 |
1995/07/20 | 755 | 790 | 752 | 790 | 392,000 |
1995/07/19 | 760 | 769 | 754 | 755 | 381,000 |
1995/07/18 | 779 | 779 | 763 | 769 | 304,000 |
1995/07/17 | 770 | 772 | 763 | 771 | 193,000 |
1995/07/14 | 772 | 773 | 763 | 770 | 240,000 |
1995/07/13 | 776 | 779 | 761 | 772 | 474,000 |
1995/07/12 | 771 | 776 | 758 | 776 | 355,000 |
1995/07/11 | 762 | 778 | 751 | 778 | 468,000 |
1995/07/10 | 799 | 800 | 752 | 752 | 949,000 |
1995/07/07 | 763 | 800 | 760 | 790 | 953,000 |
1995/07/06 | 752 | 760 | 751 | 760 | 154,000 |
1995/07/05 | 750 | 760 | 750 | 752 | 196,000 |
1995/07/04 | 748 | 760 | 744 | 760 | 459,000 |
1995/07/03 | 751 | 751 | 746 | 748 | 448,000 |
1995/06/30 | 730 | 744 | 726 | 744 | 485,000 |
1995/06/29 | 740 | 740 | 731 | 731 | 236,000 |
1995/06/28 | 725 | 735 | 725 | 730 | 364,000 |
1995/06/27 | 740 | 743 | 735 | 742 | 277,000 |
1995/06/26 | 740 | 745 | 737 | 737 | 152,000 |
1995/06/23 | 745 | 746 | 735 | 745 | 240,000 |
1995/06/22 | 737 | 740 | 737 | 737 | 104,000 |
1995/06/21 | 728 | 745 | 728 | 740 | 321,000 |
1995/06/20 | 725 | 737 | 720 | 728 | 1,323,999 |
1995/06/19 | 722 | 725 | 720 | 721 | 138,000 |
1995/06/16 | 740 | 740 | 722 | 722 | 330,000 |
1995/06/15 | 725 | 730 | 720 | 730 | 477,000 |
1995/06/14 | 718 | 725 | 718 | 720 | 393,000 |
1995/06/13 | 720 | 722 | 713 | 718 | 384,000 |
1995/06/12 | 722 | 727 | 711 | 713 | 337,000 |
1995/06/09 | 721 | 727 | 711 | 722 | 1,070,000 |
1995/06/08 | 731 | 737 | 728 | 731 | 580,000 |
1995/06/07 | 740 | 740 | 731 | 731 | 310,000 |
1995/06/06 | 740 | 744 | 733 | 740 | 346,000 |
1995/06/05 | 744 | 745 | 740 | 745 | 153,000 |
1995/06/02 | 749 | 750 | 742 | 745 | 194,000 |
1995/06/01 | 739 | 743 | 735 | 742 | 338,000 |
1995/05/31 | 745 | 746 | 730 | 735 | 941,000 |
1995/05/30 | 756 | 756 | 748 | 750 | 665,000 |
1995/05/29 | 751 | 759 | 751 | 757 | 638,000 |
1995/05/26 | 755 | 760 | 751 | 755 | 361,000 |
1995/05/25 | 760 | 770 | 754 | 755 | 358,000 |
1995/05/24 | 763 | 764 | 754 | 756 | 434,000 |
1995/05/23 | 774 | 774 | 762 | 762 | 243,000 |
1995/05/22 | 778 | 778 | 765 | 770 | 170,000 |
1995/05/19 | 765 | 784 | 761 | 784 | 1,488,999 |
1995/05/18 | 784 | 786 | 775 | 778 | 845,000 |
1995/05/17 | 779 | 779 | 767 | 774 | 746,000 |
1995/05/16 | 788 | 788 | 775 | 776 | 405,000 |
1995/05/15 | 790 | 790 | 781 | 785 | 393,000 |
1995/05/12 | 797 | 797 | 763 | 770 | 884,000 |
1995/05/11 | 799 | 799 | 787 | 793 | 710,000 |
1995/05/10 | 790 | 795 | 786 | 792 | 329,000 |
1995/05/09 | 802 | 803 | 780 | 790 | 135,000 |
1995/05/08 | 795 | 807 | 789 | 807 | 571,000 |
1995/05/02 | 782 | 788 | 779 | 785 | 293,000 |
1995/05/01 | 776 | 780 | 776 | 778 | 116,000 |
1995/04/28 | 781 | 783 | 773 | 776 | 281,000 |
1995/04/27 | 771 | 773 | 762 | 773 | 189,000 |
1995/04/26 | 771 | 771 | 765 | 770 | 277,000 |
1995/04/25 | 782 | 789 | 770 | 770 | 240,000 |
1995/04/24 | 783 | 783 | 774 | 774 | 193,000 |
1995/04/21 | 770 | 783 | 770 | 783 | 233,000 |
1995/04/20 | 779 | 788 | 762 | 762 | 351,000 |
1995/04/19 | 774 | 780 | 769 | 778 | 345,000 |
1995/04/18 | 779 | 779 | 771 | 774 | 87,000 |
1995/04/17 | 766 | 770 | 755 | 770 | 157,000 |
1995/04/14 | 770 | 778 | 765 | 776 | 670,000 |
1995/04/13 | 768 | 772 | 760 | 772 | 332,000 |
1995/04/12 | 768 | 768 | 755 | 768 | 267,000 |
1995/04/11 | 750 | 768 | 749 | 768 | 339,000 |
1995/04/10 | 747 | 750 | 741 | 749 | 362,000 |
1995/04/07 | 750 | 750 | 742 | 744 | 214,000 |
1995/04/06 | 746 | 763 | 746 | 760 | 85,000 |
1995/04/05 | 750 | 759 | 745 | 759 | 231,000 |
1995/04/04 | 759 | 764 | 736 | 750 | 410,000 |
1995/04/03 | 775 | 775 | 736 | 750 | 621,000 |
1995/03/31 | 800 | 805 | 781 | 781 | 524,000 |
1995/03/30 | 759 | 800 | 756 | 794 | 363,000 |
1995/03/29 | 780 | 795 | 763 | 779 | 419,000 |
1995/03/28 | 748 | 770 | 748 | 770 | 395,000 |
1995/03/27 | 741 | 751 | 735 | 740 | 416,000 |
1995/03/24 | 750 | 750 | 734 | 740 | 467,000 |
1995/03/23 | 750 | 750 | 739 | 745 | 384,000 |
1995/03/22 | 754 | 755 | 750 | 750 | 227,000 |
1995/03/20 | 753 | 756 | 751 | 754 | 489,000 |
1995/03/17 | 753 | 760 | 750 | 758 | 858,000 |
1995/03/16 | 750 | 755 | 747 | 753 | 570,000 |
1995/03/15 | 750 | 754 | 748 | 750 | 487,000 |
1995/03/14 | 760 | 763 | 754 | 754 | 805,000 |
1995/03/13 | 765 | 765 | 756 | 756 | 810,000 |
1995/03/10 | 761 | 765 | 753 | 760 | 894,000 |
1995/03/09 | 766 | 773 | 763 | 768 | 417,000 |
1995/03/08 | 775 | 780 | 764 | 765 | 358,000 |
1995/03/07 | 771 | 780 | 771 | 780 | 388,000 |
1995/03/06 | 768 | 780 | 768 | 780 | 163,000 |
1995/03/03 | 774 | 778 | 767 | 778 | 231,000 |
1995/03/02 | 770 | 774 | 760 | 774 | 470,000 |
1995/03/01 | 777 | 777 | 760 | 760 | 400,000 |
1995/02/28 | 759 | 780 | 757 | 774 | 506,000 |
1995/02/27 | 757 | 764 | 731 | 764 | 455,000 |
1995/02/24 | 770 | 775 | 757 | 757 | 457,000 |
1995/02/23 | 775 | 775 | 761 | 761 | 233,000 |
1995/02/22 | 775 | 780 | 775 | 775 | 163,000 |
1995/02/21 | 770 | 788 | 770 | 785 | 705,000 |
1995/02/20 | 769 | 775 | 769 | 770 | 120,000 |
1995/02/17 | 762 | 779 | 761 | 769 | 563,000 |
1995/02/16 | 769 | 769 | 761 | 761 | 316,000 |
1995/02/15 | 776 | 776 | 755 | 760 | 563,000 |
1995/02/14 | 783 | 785 | 776 | 778 | 303,000 |
1995/02/13 | 788 | 789 | 784 | 785 | 127,000 |
1995/02/10 | 783 | 789 | 783 | 789 | 414,000 |
1995/02/09 | 791 | 793 | 785 | 793 | 195,000 |
1995/02/08 | 793 | 794 | 773 | 781 | 419,000 |
1995/02/07 | 801 | 801 | 795 | 795 | 242,000 |
1995/02/06 | 813 | 813 | 792 | 805 | 168,000 |
1995/02/03 | 814 | 824 | 801 | 809 | 1,235,999 |
1995/02/02 | 828 | 834 | 822 | 824 | 565,000 |
1995/02/01 | 800 | 830 | 799 | 830 | 771,000 |
1995/01/31 | 777 | 803 | 777 | 803 | 231,000 |
1995/01/30 | 780 | 799 | 779 | 787 | 278,000 |
1995/01/27 | 780 | 795 | 780 | 780 | 592,000 |
1995/01/26 | 780 | 802 | 772 | 772 | 351,000 |
1995/01/25 | 792 | 800 | 790 | 790 | 185,000 |
1995/01/24 | 782 | 799 | 775 | 793 | 385,000 |
1995/01/23 | 809 | 809 | 780 | 782 | 703,000 |
1995/01/20 | 801 | 810 | 800 | 810 | 268,000 |
1995/01/19 | 805 | 806 | 801 | 805 | 212,000 |
1995/01/18 | 810 | 810 | 805 | 805 | 126,000 |
1995/01/17 | 809 | 810 | 804 | 804 | 224,000 |
1995/01/13 | 806 | 815 | 806 | 810 | 518,000 |
1995/01/12 | 818 | 818 | 808 | 810 | 169,000 |
1995/01/11 | 818 | 818 | 810 | 818 | 205,000 |
1995/01/10 | 811 | 811 | 808 | 808 | 163,000 |
1995/01/09 | 812 | 815 | 811 | 811 | 154,000 |
1995/01/06 | 823 | 823 | 810 | 813 | 258,000 |
1995/01/05 | 824 | 824 | 816 | 823 | 221,000 |
1995/01/04 | 823 | 823 | 822 | 823 | 41,000 |