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 |
---|---|---|---|---|---|
1998/12/30 | 617 | 620 | 605 | 605 | 331,000 |
1998/12/29 | 616 | 620 | 611 | 620 | 204,000 |
1998/12/28 | 619 | 620 | 617 | 618 | 158,000 |
1998/12/25 | 611 | 614 | 606 | 614 | 251,000 |
1998/12/24 | 610 | 615 | 602 | 602 | 642,000 |
1998/12/22 | 616 | 619 | 605 | 606 | 793,000 |
1998/12/21 | 619 | 620 | 616 | 620 | 322,000 |
1998/12/18 | 626 | 626 | 620 | 620 | 227,000 |
1998/12/17 | 629 | 629 | 616 | 626 | 512,000 |
1998/12/16 | 623 | 626 | 620 | 620 | 176,000 |
1998/12/15 | 622 | 624 | 621 | 622 | 373,000 |
1998/12/14 | 633 | 636 | 621 | 622 | 378,000 |
1998/12/11 | 641 | 644 | 635 | 636 | 1,630,000 |
1998/12/10 | 626 | 637 | 626 | 631 | 565,000 |
1998/12/09 | 615 | 625 | 613 | 623 | 576,000 |
1998/12/08 | 615 | 616 | 613 | 615 | 291,000 |
1998/12/07 | 612 | 615 | 611 | 615 | 182,000 |
1998/12/04 | 623 | 623 | 610 | 611 | 529,000 |
1998/12/03 | 613 | 615 | 610 | 613 | 354,000 |
1998/12/02 | 617 | 618 | 611 | 615 | 368,000 |
1998/12/01 | 617 | 625 | 612 | 618 | 480,000 |
1998/11/30 | 633 | 633 | 611 | 611 | 450,000 |
1998/11/27 | 626 | 631 | 622 | 623 | 138,000 |
1998/11/26 | 627 | 639 | 624 | 639 | 585,000 |
1998/11/25 | 625 | 625 | 614 | 617 | 275,000 |
1998/11/24 | 630 | 636 | 620 | 620 | 539,000 |
1998/11/20 | 625 | 629 | 620 | 621 | 375,000 |
1998/11/19 | 612 | 621 | 612 | 617 | 394,000 |
1998/11/18 | 623 | 623 | 617 | 621 | 317,000 |
1998/11/17 | 609 | 625 | 609 | 623 | 393,000 |
1998/11/16 | 608 | 615 | 607 | 609 | 376,000 |
1998/11/13 | 611 | 615 | 609 | 615 | 430,000 |
1998/11/12 | 620 | 620 | 610 | 610 | 363,000 |
1998/11/11 | 624 | 629 | 621 | 623 | 380,000 |
1998/11/10 | 626 | 628 | 619 | 625 | 403,000 |
1998/11/09 | 615 | 629 | 614 | 626 | 562,000 |
1998/11/06 | 630 | 630 | 615 | 615 | 217,000 |
1998/11/05 | 634 | 634 | 620 | 631 | 722,000 |
1998/11/04 | 619 | 634 | 619 | 634 | 827,000 |
1998/11/02 | 601 | 610 | 601 | 605 | 364,000 |
1998/10/30 | 609 | 609 | 600 | 600 | 426,000 |
1998/10/29 | 604 | 605 | 602 | 605 | 389,000 |
1998/10/28 | 612 | 612 | 601 | 601 | 329,000 |
1998/10/27 | 614 | 614 | 602 | 602 | 410,000 |
1998/10/26 | 614 | 614 | 606 | 609 | 355,000 |
1998/10/23 | 650 | 650 | 620 | 624 | 655,000 |
1998/10/22 | 631 | 651 | 614 | 640 | 1,508,000 |
1998/10/21 | 615 | 621 | 615 | 619 | 584,000 |
1998/10/20 | 601 | 614 | 601 | 614 | 337,000 |
1998/10/19 | 599 | 606 | 599 | 605 | 564,000 |
1998/10/16 | 605 | 605 | 599 | 602 | 570,000 |
1998/10/15 | 600 | 600 | 595 | 595 | 645,000 |
1998/10/14 | 603 | 603 | 595 | 595 | 699,000 |
1998/10/13 | 607 | 608 | 597 | 599 | 653,000 |
1998/10/12 | 609 | 618 | 609 | 615 | 665,000 |
1998/10/09 | 592 | 610 | 592 | 603 | 436,000 |
1998/10/08 | 610 | 610 | 593 | 594 | 526,000 |
1998/10/07 | 603 | 610 | 600 | 610 | 639,000 |
1998/10/06 | 601 | 603 | 599 | 600 | 373,000 |
1998/10/05 | 602 | 602 | 598 | 602 | 468,000 |
1998/10/02 | 595 | 600 | 593 | 599 | 501,000 |
1998/10/01 | 595 | 605 | 595 | 601 | 333,000 |
1998/09/30 | 593 | 605 | 591 | 591 | 710,000 |
1998/09/29 | 598 | 600 | 592 | 599 | 349,000 |
1998/09/28 | 591 | 599 | 591 | 592 | 463,000 |
1998/09/25 | 598 | 598 | 591 | 592 | 552,000 |
1998/09/24 | 597 | 601 | 596 | 600 | 703,000 |
1998/09/22 | 601 | 605 | 595 | 595 | 959,000 |
1998/09/21 | 600 | 604 | 598 | 601 | 531,000 |
1998/09/18 | 602 | 604 | 600 | 603 | 476,000 |
1998/09/17 | 605 | 607 | 600 | 600 | 785,000 |
1998/09/16 | 602 | 608 | 602 | 608 | 560,000 |
1998/09/14 | 601 | 602 | 600 | 602 | 403,000 |
1998/09/11 | 600 | 604 | 599 | 602 | 1,426,000 |
1998/09/10 | 614 | 614 | 602 | 603 | 284,000 |
1998/09/09 | 612 | 615 | 603 | 604 | 392,000 |
1998/09/08 | 615 | 618 | 611 | 617 | 399,000 |
1998/09/07 | 600 | 618 | 600 | 618 | 612,000 |
1998/09/04 | 600 | 602 | 600 | 600 | 329,000 |
1998/09/03 | 600 | 602 | 600 | 601 | 426,000 |
1998/09/02 | 606 | 608 | 600 | 600 | 464,000 |
1998/09/01 | 598 | 605 | 598 | 605 | 327,000 |
1998/08/31 | 605 | 605 | 597 | 604 | 421,000 |
1998/08/28 | 595 | 600 | 595 | 595 | 433,000 |
1998/08/27 | 597 | 601 | 595 | 597 | 441,000 |
1998/08/26 | 603 | 603 | 596 | 596 | 475,000 |
1998/08/25 | 601 | 609 | 601 | 602 | 518,000 |
1998/08/24 | 606 | 608 | 603 | 605 | 254,000 |
1998/08/21 | 606 | 610 | 603 | 609 | 195,000 |
1998/08/20 | 607 | 607 | 600 | 607 | 305,000 |
1998/08/19 | 605 | 614 | 605 | 608 | 411,000 |
1998/08/18 | 600 | 610 | 597 | 601 | 504,000 |
1998/08/17 | 596 | 598 | 591 | 591 | 936,000 |
1998/08/14 | 601 | 604 | 590 | 591 | 1,126,000 |
1998/08/13 | 600 | 610 | 600 | 604 | 902,000 |
1998/08/12 | 615 | 616 | 600 | 605 | 681,000 |
1998/08/11 | 620 | 620 | 616 | 618 | 886,000 |
1998/08/10 | 625 | 629 | 615 | 625 | 643,000 |
1998/08/07 | 630 | 633 | 625 | 625 | 671,000 |
1998/08/06 | 635 | 639 | 630 | 634 | 617,000 |
1998/08/05 | 636 | 645 | 636 | 638 | 286,000 |
1998/08/04 | 641 | 643 | 638 | 638 | 503,000 |
1998/08/03 | 652 | 652 | 641 | 641 | 610,000 |
1998/07/31 | 643 | 656 | 643 | 653 | 668,000 |
1998/07/30 | 650 | 657 | 645 | 649 | 545,000 |
1998/07/29 | 648 | 650 | 638 | 650 | 506,000 |
1998/07/28 | 640 | 646 | 638 | 640 | 621,000 |
1998/07/27 | 647 | 650 | 640 | 640 | 546,000 |
1998/07/24 | 650 | 652 | 645 | 647 | 572,000 |
1998/07/23 | 654 | 655 | 650 | 650 | 333,000 |
1998/07/22 | 661 | 664 | 654 | 655 | 408,000 |
1998/07/21 | 660 | 670 | 660 | 670 | 461,000 |
1998/07/17 | 661 | 665 | 660 | 665 | 267,000 |
1998/07/16 | 669 | 669 | 660 | 669 | 335,000 |
1998/07/15 | 676 | 677 | 673 | 676 | 562,000 |
1998/07/14 | 671 | 676 | 669 | 676 | 569,000 |
1998/07/13 | 658 | 671 | 654 | 669 | 432,000 |
1998/07/10 | 670 | 671 | 660 | 660 | 531,000 |
1998/07/09 | 670 | 670 | 662 | 670 | 451,000 |
1998/07/08 | 673 | 673 | 668 | 669 | 425,000 |
1998/07/07 | 664 | 669 | 658 | 666 | 444,000 |
1998/07/06 | 666 | 666 | 657 | 663 | 440,000 |
1998/07/03 | 660 | 660 | 653 | 659 | 320,000 |
1998/07/02 | 670 | 670 | 655 | 660 | 922,000 |
1998/07/01 | 650 | 655 | 648 | 655 | 832,000 |
1998/06/30 | 647 | 651 | 646 | 650 | 667,000 |
1998/06/29 | 649 | 649 | 644 | 647 | 479,000 |
1998/06/26 | 649 | 649 | 643 | 644 | 324,000 |
1998/06/25 | 645 | 645 | 635 | 638 | 417,000 |
1998/06/24 | 636 | 645 | 632 | 645 | 621,000 |
1998/06/23 | 649 | 650 | 632 | 636 | 1,356,000 |
1998/06/22 | 663 | 663 | 649 | 649 | 463,000 |
1998/06/19 | 650 | 653 | 649 | 653 | 350,000 |
1998/06/18 | 657 | 669 | 649 | 650 | 596,000 |
1998/06/17 | 652 | 654 | 643 | 647 | 1,236,000 |
1998/06/16 | 650 | 655 | 650 | 650 | 312,000 |
1998/06/15 | 650 | 654 | 650 | 653 | 265,000 |
1998/06/12 | 650 | 660 | 650 | 651 | 1,405,000 |
1998/06/11 | 652 | 652 | 650 | 651 | 560,000 |
1998/06/10 | 657 | 659 | 656 | 658 | 266,000 |
1998/06/09 | 661 | 663 | 657 | 659 | 408,000 |
1998/06/08 | 663 | 666 | 661 | 663 | 146,000 |
1998/06/05 | 665 | 668 | 665 | 666 | 141,000 |
1998/06/04 | 669 | 672 | 665 | 666 | 344,000 |
1998/06/03 | 669 | 670 | 667 | 670 | 238,000 |
1998/06/02 | 670 | 670 | 665 | 670 | 207,000 |
1998/06/01 | 667 | 671 | 663 | 665 | 305,000 |
1998/05/29 | 684 | 684 | 666 | 666 | 391,000 |
1998/05/28 | 674 | 681 | 674 | 679 | 619,000 |
1998/05/27 | 667 | 676 | 667 | 675 | 514,000 |
1998/05/26 | 666 | 669 | 665 | 669 | 63,000 |
1998/05/25 | 668 | 670 | 665 | 665 | 323,000 |
1998/05/22 | 666 | 672 | 664 | 665 | 480,000 |
1998/05/21 | 669 | 670 | 664 | 664 | 374,000 |
1998/05/20 | 671 | 671 | 665 | 669 | 387,000 |
1998/05/19 | 655 | 669 | 652 | 657 | 430,000 |
1998/05/18 | 651 | 657 | 651 | 657 | 332,000 |
1998/05/15 | 650 | 653 | 650 | 652 | 476,000 |
1998/05/14 | 654 | 658 | 650 | 650 | 453,000 |
1998/05/13 | 655 | 658 | 650 | 654 | 702,000 |
1998/05/12 | 656 | 660 | 652 | 656 | 668,000 |
1998/05/11 | 660 | 665 | 655 | 662 | 719,000 |
1998/05/08 | 662 | 665 | 660 | 665 | 704,000 |
1998/05/07 | 667 | 668 | 663 | 666 | 915,000 |
1998/05/06 | 679 | 679 | 666 | 667 | 630,000 |
1998/05/01 | 672 | 679 | 670 | 679 | 636,000 |
1998/04/30 | 674 | 679 | 670 | 679 | 574,000 |
1998/04/28 | 677 | 679 | 672 | 674 | 591,000 |
1998/04/27 | 681 | 684 | 679 | 681 | 429,000 |
1998/04/24 | 687 | 689 | 683 | 688 | 253,000 |
1998/04/23 | 680 | 687 | 677 | 684 | 392,000 |
1998/04/22 | 682 | 685 | 678 | 684 | 467,000 |
1998/04/21 | 681 | 682 | 680 | 681 | 506,000 |
1998/04/20 | 684 | 686 | 681 | 681 | 520,000 |
1998/04/17 | 685 | 690 | 681 | 690 | 535,000 |
1998/04/16 | 703 | 703 | 685 | 697 | 1,061,000 |
1998/04/15 | 696 | 701 | 692 | 694 | 413,000 |
1998/04/14 | 693 | 697 | 693 | 696 | 201,000 |
1998/04/13 | 693 | 698 | 692 | 698 | 101,000 |
1998/04/10 | 705 | 705 | 691 | 699 | 242,000 |
1998/04/09 | 705 | 705 | 694 | 705 | 170,000 |
1998/04/08 | 690 | 709 | 690 | 704 | 451,000 |
1998/04/07 | 691 | 694 | 688 | 694 | 322,000 |
1998/04/06 | 695 | 704 | 686 | 695 | 350,000 |
1998/04/03 | 701 | 704 | 691 | 695 | 409,000 |
1998/04/02 | 722 | 727 | 711 | 711 | 690,000 |
1998/04/01 | 718 | 723 | 714 | 719 | 401,000 |
1998/03/31 | 715 | 728 | 705 | 728 | 666,000 |
1998/03/30 | 720 | 725 | 711 | 715 | 234,000 |
1998/03/27 | 723 | 730 | 716 | 725 | 763,000 |
1998/03/26 | 715 | 736 | 715 | 719 | 994,000 |
1998/03/25 | 708 | 719 | 708 | 715 | 707,000 |
1998/03/24 | 704 | 707 | 700 | 703 | 325,000 |
1998/03/23 | 697 | 707 | 697 | 701 | 252,000 |
1998/03/20 | 698 | 703 | 695 | 698 | 350,000 |
1998/03/19 | 702 | 708 | 700 | 707 | 306,000 |
1998/03/18 | 709 | 709 | 700 | 700 | 180,000 |
1998/03/17 | 700 | 707 | 700 | 705 | 446,000 |
1998/03/16 | 701 | 704 | 695 | 704 | 214,000 |
1998/03/13 | 685 | 704 | 685 | 702 | 856,000 |
1998/03/12 | 694 | 695 | 690 | 691 | 257,000 |
1998/03/11 | 696 | 699 | 695 | 695 | 271,000 |
1998/03/10 | 700 | 704 | 696 | 704 | 466,000 |
1998/03/09 | 702 | 702 | 695 | 695 | 248,000 |
1998/03/06 | 702 | 705 | 700 | 702 | 297,000 |
1998/03/05 | 706 | 706 | 695 | 701 | 237,000 |
1998/03/04 | 707 | 716 | 707 | 710 | 174,000 |
1998/03/03 | 709 | 718 | 703 | 717 | 488,000 |
1998/03/02 | 695 | 699 | 695 | 699 | 283,000 |
1998/02/27 | 687 | 695 | 687 | 695 | 295,000 |
1998/02/26 | 677 | 688 | 677 | 687 | 207,000 |
1998/02/25 | 680 | 688 | 675 | 687 | 284,000 |
1998/02/24 | 680 | 689 | 679 | 685 | 215,000 |
1998/02/23 | 684 | 684 | 680 | 680 | 493,000 |
1998/02/20 | 684 | 690 | 683 | 690 | 219,000 |
1998/02/19 | 686 | 688 | 682 | 683 | 532,000 |
1998/02/18 | 691 | 693 | 686 | 687 | 540,000 |
1998/02/17 | 695 | 695 | 692 | 694 | 261,000 |
1998/02/16 | 693 | 695 | 692 | 695 | 143,000 |
1998/02/13 | 694 | 694 | 692 | 693 | 159,000 |
1998/02/12 | 695 | 703 | 692 | 694 | 172,000 |
1998/02/10 | 695 | 696 | 691 | 693 | 334,000 |
1998/02/09 | 698 | 698 | 692 | 695 | 224,000 |
1998/02/06 | 709 | 709 | 691 | 691 | 669,000 |
1998/02/05 | 701 | 701 | 696 | 699 | 513,000 |
1998/02/04 | 708 | 711 | 701 | 701 | 282,000 |
1998/02/03 | 720 | 720 | 708 | 709 | 220,000 |
1998/02/02 | 717 | 724 | 706 | 713 | 678,000 |
1998/01/30 | 715 | 728 | 715 | 727 | 682,000 |
1998/01/29 | 711 | 715 | 703 | 705 | 368,000 |
1998/01/28 | 724 | 729 | 701 | 701 | 944,000 |
1998/01/27 | 724 | 727 | 722 | 723 | 542,000 |
1998/01/26 | 708 | 720 | 703 | 720 | 882,000 |
1998/01/23 | 701 | 709 | 701 | 703 | 327,000 |
1998/01/22 | 712 | 712 | 701 | 710 | 351,000 |
1998/01/21 | 711 | 713 | 708 | 711 | 403,000 |
1998/01/20 | 709 | 712 | 705 | 710 | 516,000 |
1998/01/19 | 704 | 710 | 701 | 708 | 713,000 |
1998/01/16 | 690 | 704 | 690 | 703 | 509,000 |
1998/01/14 | 684 | 690 | 684 | 690 | 445,000 |
1998/01/13 | 684 | 689 | 682 | 684 | 392,000 |
1998/01/12 | 688 | 688 | 681 | 682 | 255,000 |
1998/01/09 | 699 | 700 | 695 | 698 | 365,000 |
1998/01/08 | 699 | 704 | 696 | 699 | 616,000 |
1998/01/07 | 687 | 699 | 687 | 696 | 266,000 |
1998/01/06 | 698 | 698 | 681 | 687 | 241,000 |
1998/01/05 | 696 | 696 | 683 | 690 | 117,000 |