日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 407 410 405 410 150,000
1999/12/29 407 415 406 406 313,000
1999/12/28 407 414 406 407 271,000
1999/12/27 408 409 403 404 421,000
1999/12/24 410 410 403 403 535,000
1999/12/22 410 417 405 407 432,000
1999/12/21 402 410 401 405 291,000
1999/12/20 405 405 400 400 651,000
1999/12/17 405 407 400 401 225,000
1999/12/16 406 406 400 400 578,000
1999/12/15 401 420 400 401 715,000
1999/12/14 401 405 399 403 877,000
1999/12/13 424 424 401 401 750,000
1999/12/10 395 420 395 415 1,931,000
1999/12/09 391 399 391 391 1,760,000
1999/12/08 410 410 389 391 3,623,999
1999/12/07 415 421 410 412 1,135,000
1999/12/06 415 418 415 415 971,000
1999/12/03 426 430 415 415 1,334,000
1999/12/02 420 423 415 416 1,613,000
1999/12/01 435 436 420 420 1,373,000
1999/11/30 432 434 425 425 722,000
1999/11/29 435 435 426 430 996,000
1999/11/26 435 440 430 430 685,000
1999/11/25 448 451 430 430 987,000
1999/11/24 450 454 437 438 1,104,000
1999/11/22 464 470 453 453 885,000
1999/11/19 454 489 450 479 584,000
1999/11/18 452 455 440 445 879,000
1999/11/17 416 455 416 455 775,000
1999/11/16 415 415 410 411 892,000
1999/11/15 415 425 410 410 1,086,000
1999/11/12 435 439 410 415 1,326,000
1999/11/11 435 440 432 433 1,020,000
1999/11/10 454 454 437 439 1,192,000
1999/11/09 460 462 441 449 1,557,000
1999/11/08 469 472 463 463 668,000
1999/11/05 471 474 467 469 1,303,000
1999/11/04 480 484 470 471 669,000
1999/11/02 469 480 467 480 704,000
1999/11/01 488 488 465 468 751,000
1999/10/29 470 491 470 483 1,132,000
1999/10/28 484 484 465 465 1,144,000
1999/10/27 484 488 481 481 485,000
1999/10/26 477 488 477 480 1,054,000
1999/10/25 497 498 476 477 1,006,000
1999/10/22 498 498 492 492 852,000
1999/10/21 502 504 497 499 928,000
1999/10/20 510 512 501 507 692,000
1999/10/19 515 521 510 510 588,000
1999/10/18 514 518 511 513 677,000
1999/10/15 520 528 515 515 808,000
1999/10/14 530 531 520 520 415,000
1999/10/13 529 530 523 523 724,000
1999/10/12 529 539 529 532 408,000
1999/10/08 535 540 529 533 725,000
1999/10/07 542 543 535 535 320,000
1999/10/06 550 550 535 535 737,000
1999/10/05 555 555 541 541 394,000
1999/10/04 559 559 550 550 393,000
1999/10/01 550 560 546 560 589,000
1999/09/30 550 568 549 568 850,000
1999/09/29 555 555 544 549 887,000
1999/09/28 553 563 550 552 426,000
1999/09/27 565 565 550 553 428,000
1999/09/24 576 576 556 566 1,066,000
1999/09/22 575 576 563 570 750,000
1999/09/21 569 574 565 574 507,000
1999/09/20 570 572 565 569 690,000
1999/09/17 560 569 559 569 520,000
1999/09/16 552 563 552 563 448,000
1999/09/14 555 559 551 559 369,000
1999/09/13 555 559 551 552 437,000
1999/09/10 550 555 550 551 1,271,000
1999/09/09 552 557 550 550 570,000
1999/09/08 556 560 550 552 751,000
1999/09/07 558 562 556 557 338,000
1999/09/06 567 575 556 557 733,000
1999/09/03 566 572 565 568 382,000
1999/09/02 565 574 565 566 636,000
1999/09/01 551 570 551 568 1,286,000
1999/08/31 576 586 548 548 1,185,000
1999/08/30 579 580 576 577 325,000
1999/08/27 587 590 576 576 716,000
1999/08/26 593 593 580 580 931,000
1999/08/25 590 594 586 586 382,000
1999/08/24 594 600 590 590 237,000
1999/08/23 590 599 588 594 614,000
1999/08/20 585 590 584 589 231,000
1999/08/19 585 592 584 588 231,000
1999/08/18 590 599 584 584 229,000
1999/08/17 582 585 582 585 167,000
1999/08/16 582 587 581 584 207,000
1999/08/13 580 582 580 580 284,000
1999/08/12 581 584 580 584 438,000
1999/08/11 582 587 582 582 300,000
1999/08/10 590 590 580 585 330,000
1999/08/09 582 584 580 580 356,000
1999/08/06 590 590 582 585 691,000
1999/08/05 595 598 589 592 461,000
1999/08/04 594 599 590 597 441,000
1999/08/03 593 595 587 594 264,000
1999/08/02 592 594 585 585 339,000
1999/07/30 581 599 581 599 677,000
1999/07/29 594 594 581 587 544,000
1999/07/28 585 590 584 585 328,000
1999/07/27 589 592 583 583 485,000
1999/07/26 580 585 578 580 889,000
1999/07/23 590 593 583 583 901,000
1999/07/22 589 590 583 585 736,000
1999/07/21 591 600 585 600 922,000
1999/07/19 590 592 590 592 369,000
1999/07/16 591 592 589 590 378,000
1999/07/15 595 595 590 595 615,000
1999/07/14 590 593 590 590 386,000
1999/07/13 590 592 590 590 413,000
1999/07/12 593 593 590 590 397,000
1999/07/09 594 595 591 595 946,000
1999/07/08 593 594 590 590 640,000
1999/07/07 592 593 588 593 855,000
1999/07/06 596 596 590 590 675,000
1999/07/05 591 596 587 587 1,251,000
1999/07/02 594 596 590 593 1,395,000
1999/07/01 596 600 593 594 933,000
1999/06/30 600 601 595 595 1,216,000
1999/06/29 604 604 598 598 405,000
1999/06/28 602 602 598 602 448,000
1999/06/25 600 601 598 598 1,225,000
1999/06/24 602 603 600 600 924,000
1999/06/23 605 605 602 602 360,000
1999/06/22 608 608 603 606 261,000
1999/06/21 611 614 604 605 279,000
1999/06/18 605 608 601 602 1,268,000
1999/06/17 610 610 601 602 753,000
1999/06/16 611 611 600 600 1,315,000
1999/06/15 611 618 608 618 378,000
1999/06/14 618 623 610 610 595,000
1999/06/11 620 629 617 627 2,087,000
1999/06/10 620 624 614 614 477,000
1999/06/09 620 625 618 624 420,000
1999/06/08 627 627 619 622 518,000
1999/06/07 615 628 615 620 1,004,000
1999/06/04 615 620 608 615 656,000
1999/06/03 616 616 609 609 405,000
1999/06/02 617 617 610 616 485,000
1999/06/01 607 613 602 613 394,000
1999/05/31 614 614 600 600 554,000
1999/05/28 604 607 602 604 473,000
1999/05/27 609 609 605 607 267,000
1999/05/26 604 607 602 605 414,000
1999/05/25 604 604 602 602 375,000
1999/05/24 603 604 602 603 279,000
1999/05/21 601 603 601 603 554,000
1999/05/20 605 605 601 601 404,000
1999/05/19 602 604 601 601 612,000
1999/05/18 602 603 600 601 564,000
1999/05/17 601 603 600 600 1,023,000
1999/05/14 606 615 601 601 840,000
1999/05/13 610 610 605 606 574,000
1999/05/12 606 609 605 605 855,000
1999/05/11 610 612 607 609 587,000
1999/05/10 611 612 608 610 605,000
1999/05/07 620 623 606 613 964,000
1999/05/06 610 630 605 630 775,000
1999/04/30 620 625 603 603 634,000
1999/04/28 622 626 618 618 828,000
1999/04/27 627 630 622 622 565,000
1999/04/26 629 630 623 626 306,000
1999/04/23 631 633 627 629 376,000
1999/04/22 632 634 625 626 365,000
1999/04/21 633 637 630 637 305,000
1999/04/20 625 633 625 633 450,000
1999/04/19 636 636 627 632 378,000
1999/04/16 630 643 629 636 536,000
1999/04/15 626 629 623 628 343,000
1999/04/14 625 637 622 636 851,000
1999/04/13 622 625 621 623 543,000
1999/04/12 624 628 622 622 416,000
1999/04/09 631 637 623 623 926,000
1999/04/08 632 643 628 641 754,000
1999/04/07 640 643 630 642 736,000
1999/04/06 627 648 625 648 646,000
1999/04/05 626 629 625 626 284,000
1999/04/02 630 633 626 627 599,000
1999/04/01 634 640 626 630 507,000
1999/03/31 634 636 628 634 587,000
1999/03/30 635 637 630 634 273,000
1999/03/29 631 642 631 634 232,000
1999/03/26 630 635 628 631 257,000
1999/03/25 631 638 625 625 2,089,000
1999/03/24 635 638 630 630 626,000
1999/03/23 646 650 631 631 762,000
1999/03/19 636 653 636 650 673,000
1999/03/18 657 658 635 635 756,000
1999/03/17 655 662 643 659 584,000
1999/03/16 644 663 640 663 932,000
1999/03/15 635 646 630 646 640,000
1999/03/12 645 645 632 633 925,000
1999/03/11 641 641 636 636 327,000
1999/03/10 640 643 635 641 375,000
1999/03/09 630 639 630 639 268,000
1999/03/08 640 648 625 625 656,000
1999/03/05 620 640 620 640 1,099,000
1999/03/04 625 625 619 619 528,000
1999/03/03 621 625 620 625 419,000
1999/03/02 622 626 621 622 280,000
1999/03/01 626 630 621 621 722,000
1999/02/26 626 630 626 626 250,000
1999/02/25 634 638 630 630 630,000
1999/02/24 629 636 626 634 634,000
1999/02/23 627 635 623 629 579,000
1999/02/22 625 634 623 629 490,000
1999/02/19 623 633 621 625 743,000
1999/02/18 630 632 623 631 644,000
1999/02/17 640 640 631 632 376,000
1999/02/16 633 642 633 641 424,000
1999/02/15 635 640 631 639 244,000
1999/02/12 631 636 631 635 216,000
1999/02/10 631 640 630 640 216,000
1999/02/09 641 643 628 628 659,000
1999/02/08 643 648 640 648 141,000
1999/02/05 644 653 641 653 381,000
1999/02/04 650 655 644 650 296,000
1999/02/03 657 658 650 650 300,000
1999/02/02 657 660 655 658 406,000
1999/02/01 660 660 653 657 194,000
1999/01/29 657 660 650 660 489,000
1999/01/28 659 660 658 659 371,000
1999/01/27 652 659 651 657 336,000
1999/01/26 645 660 641 652 985,000
1999/01/25 644 646 640 644 206,000
1999/01/22 640 647 640 642 481,000
1999/01/21 638 643 636 641 556,000
1999/01/20 640 648 637 648 510,000
1999/01/19 640 640 636 638 125,000
1999/01/18 639 640 635 638 227,000
1999/01/14 634 643 630 643 619,000
1999/01/13 630 634 628 634 846,000
1999/01/12 625 629 624 628 445,000
1999/01/11 623 624 620 624 330,000
1999/01/08 615 619 611 616 591,000
1999/01/07 610 615 605 610 447,000
1999/01/06 603 605 600 601 443,000
1999/01/05 612 612 600 601 842,000
1999/01/04 615 615 603 603 135,000

このページの先頭へ