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
2000/12/29 477 480 476 476 232,000
2000/12/28 471 475 468 475 413,000
2000/12/27 468 475 468 470 191,000
2000/12/26 467 470 466 468 482,000
2000/12/25 465 467 460 467 630,000
2000/12/22 462 465 458 465 324,000
2000/12/21 462 462 455 462 629,000
2000/12/20 458 464 458 462 424,000
2000/12/19 466 466 458 458 584,000
2000/12/18 466 468 466 466 225,000
2000/12/15 468 469 462 468 558,000
2000/12/14 467 468 466 467 485,000
2000/12/13 465 466 462 465 284,000
2000/12/12 466 467 465 465 313,000
2000/12/11 462 465 461 464 479,000
2000/12/08 460 462 458 459 1,626,000
2000/12/07 463 464 462 462 509,000
2000/12/06 464 465 462 462 438,000
2000/12/05 470 470 462 462 543,000
2000/12/04 468 468 461 462 379,000
2000/12/01 468 470 463 463 836,000
2000/11/30 466 470 465 468 563,000
2000/11/29 466 468 465 467 251,000
2000/11/28 471 471 465 466 379,000
2000/11/27 471 473 466 466 334,000
2000/11/24 468 471 463 471 404,000
2000/11/22 469 470 468 468 339,000
2000/11/21 461 469 460 469 385,000
2000/11/20 467 468 460 462 454,000
2000/11/17 463 465 460 464 536,000
2000/11/16 462 467 461 462 301,000
2000/11/15 469 469 463 466 298,000
2000/11/14 468 469 465 467 421,000
2000/11/13 466 468 463 468 455,000
2000/11/10 466 469 466 469 230,000
2000/11/09 470 470 466 467 356,000
2000/11/08 471 472 466 466 410,000
2000/11/07 473 473 470 472 413,000
2000/11/06 471 478 468 472 700,000
2000/11/02 478 478 471 474 458,000
2000/11/01 473 475 469 473 752,000
2000/10/31 473 475 468 473 822,000
2000/10/30 477 478 473 477 589,000
2000/10/27 476 482 476 482 855,000
2000/10/26 473 483 473 481 364,000
2000/10/25 482 483 472 480 345,000
2000/10/24 482 483 475 479 187,000
2000/10/23 474 485 474 482 357,000
2000/10/20 479 484 471 483 346,000
2000/10/19 473 476 471 476 489,000
2000/10/18 480 480 470 470 550,000
2000/10/17 483 489 480 483 590,000
2000/10/16 479 484 479 483 329,000
2000/10/13 484 487 480 484 446,000
2000/10/12 485 490 485 488 204,000
2000/10/11 490 490 485 490 221,000
2000/10/10 492 493 486 488 416,000
2000/10/06 495 499 487 487 443,000
2000/10/05 490 496 488 496 360,000
2000/10/04 493 498 485 497 343,000
2000/10/03 499 500 492 498 440,000
2000/10/02 480 500 480 499 612,000
2000/09/29 484 500 480 500 1,241,000
2000/09/28 470 483 466 479 634,000
2000/09/27 470 478 470 470 412,000
2000/09/26 483 485 467 469 483,000
2000/09/25 500 500 488 500 489,000
2000/09/22 489 500 483 498 703,000
2000/09/21 494 500 491 491 817,000
2000/09/20 497 500 480 496 1,265,000
2000/09/19 473 499 469 499 936,000
2000/09/18 466 478 465 478 416,000
2000/09/14 465 475 465 466 299,000
2000/09/13 463 474 463 465 318,000
2000/09/12 470 470 463 465 318,000
2000/09/11 471 474 465 467 581,000
2000/09/08 469 476 460 476 1,085,000
2000/09/07 464 469 460 469 516,000
2000/09/06 464 466 460 460 534,000
2000/09/05 465 473 461 473 524,000
2000/09/04 466 485 463 467 446,000
2000/09/01 470 472 460 469 533,000
2000/08/31 472 476 464 469 726,000
2000/08/30 480 480 472 477 573,000
2000/08/29 474 482 471 480 497,000
2000/08/28 480 480 470 474 588,000
2000/08/25 485 490 475 482 921,000
2000/08/24 472 494 472 490 683,000
2000/08/23 483 487 475 475 431,000
2000/08/22 476 488 473 488 533,000
2000/08/21 481 481 472 476 570,000
2000/08/18 469 489 467 488 787,000
2000/08/17 472 474 466 466 204,000
2000/08/16 472 476 470 474 272,000
2000/08/15 476 477 470 477 190,000
2000/08/14 473 477 466 477 388,000
2000/08/11 475 478 472 478 269,000
2000/08/10 477 478 470 476 389,000
2000/08/09 472 479 469 477 507,000
2000/08/08 480 480 462 462 696,000
2000/08/07 460 483 456 483 857,000
2000/08/04 452 460 452 459 672,000
2000/08/03 446 455 446 454 419,000
2000/08/02 454 454 445 450 474,000
2000/08/01 453 455 449 455 601,000
2000/07/31 445 455 443 455 588,000
2000/07/28 442 449 442 449 443,000
2000/07/27 445 449 441 449 321,000
2000/07/26 444 447 441 441 363,000
2000/07/25 441 450 441 448 435,000
2000/07/24 442 447 440 441 489,000
2000/07/21 451 452 441 441 365,000
2000/07/19 441 450 440 445 409,000
2000/07/18 454 454 443 445 440,000
2000/07/17 450 452 448 450 427,000
2000/07/14 451 453 443 451 387,000
2000/07/13 455 455 445 446 616,000
2000/07/12 457 460 454 460 661,000
2000/07/11 451 456 447 454 430,000
2000/07/10 445 458 445 458 1,598,000
2000/07/07 439 444 437 443 670,000
2000/07/06 435 439 435 439 372,000
2000/07/05 435 443 433 440 689,000
2000/07/04 439 439 434 435 321,000
2000/07/03 430 440 427 431 681,000
2000/06/30 429 430 427 430 451,000
2000/06/29 428 429 426 428 501,000
2000/06/28 425 429 423 423 267,000
2000/06/27 426 426 421 425 335,000
2000/06/26 427 427 420 422 341,000
2000/06/23 429 429 421 424 416,000
2000/06/22 424 430 422 427 409,000
2000/06/21 424 430 419 430 816,000
2000/06/20 428 428 420 425 370,000
2000/06/19 421 423 420 423 327,000
2000/06/16 420 424 420 424 332,000
2000/06/15 425 425 420 420 298,000
2000/06/14 422 425 420 421 431,000
2000/06/13 426 430 423 430 622,000
2000/06/12 418 428 417 420 526,000
2000/06/09 419 420 417 420 998,000
2000/06/08 420 420 416 420 512,000
2000/06/07 421 421 416 420 729,000
2000/06/06 418 420 416 418 864,000
2000/06/05 419 425 418 420 338,000
2000/06/02 430 430 417 417 845,000
2000/06/01 425 428 420 425 672,000
2000/05/31 439 439 424 430 718,000
2000/05/30 436 440 426 426 423,000
2000/05/29 435 441 432 441 333,000
2000/05/26 431 437 424 426 324,000
2000/05/25 445 445 435 441 1,031,000
2000/05/24 437 440 430 438 527,000
2000/05/23 425 439 425 439 580,000
2000/05/22 425 426 421 425 416,000
2000/05/19 425 425 416 425 468,000
2000/05/18 422 425 418 425 393,000
2000/05/17 421 431 421 425 385,000
2000/05/16 425 429 422 426 464,000
2000/05/15 426 430 421 423 433,000
2000/05/12 416 431 416 431 447,000
2000/05/11 417 418 414 414 337,000
2000/05/10 414 430 414 423 391,000
2000/05/09 415 416 412 413 776,000
2000/05/08 412 418 412 413 398,000
2000/05/02 416 430 412 417 615,000
2000/05/01 410 414 408 414 947,000
2000/04/28 414 416 408 408 1,509,000
2000/04/27 412 417 412 412 800,000
2000/04/26 414 420 412 419 562,000
2000/04/25 416 420 412 420 570,000
2000/04/24 413 414 408 411 1,620,000
2000/04/21 418 420 414 414 1,024,000
2000/04/20 420 425 416 418 1,073,000
2000/04/19 433 439 419 420 982,000
2000/04/18 430 435 420 433 430,000
2000/04/17 424 430 424 430 398,000
2000/04/14 440 444 439 440 907,000
2000/04/13 429 440 421 440 728,000
2000/04/12 417 429 416 424 632,000
2000/04/11 416 420 415 415 542,000
2000/04/10 419 420 416 416 340,000
2000/04/07 418 419 415 415 427,000
2000/04/06 418 418 415 415 879,000
2000/04/05 419 435 417 418 739,000
2000/04/04 416 419 414 416 1,147,000
2000/04/03 418 421 415 416 1,053,000
2000/03/31 427 427 417 419 979,000
2000/03/30 432 437 421 422 455,000
2000/03/29 435 449 433 437 663,000
2000/03/28 444 444 425 437 610,000
2000/03/27 458 467 455 465 742,000
2000/03/24 440 455 438 455 912,000
2000/03/23 424 439 421 439 532,000
2000/03/22 431 434 420 420 2,292,999
2000/03/21 449 449 429 430 1,170,000
2000/03/17 450 452 436 444 890,000
2000/03/16 446 452 431 452 1,098,000
2000/03/15 430 448 423 440 1,092,000
2000/03/14 444 444 422 431 879,000
2000/03/13 430 449 426 449 671,000
2000/03/10 417 430 417 430 2,349,999
2000/03/09 419 424 417 422 421,000
2000/03/08 424 424 415 419 1,003,000
2000/03/07 415 425 415 422 466,000
2000/03/06 415 422 413 414 511,000
2000/03/03 415 419 414 414 442,000
2000/03/02 417 419 414 415 398,000
2000/03/01 417 418 412 414 1,012,000
2000/02/29 415 418 412 412 1,147,000
2000/02/28 428 429 415 415 335,000
2000/02/25 414 429 413 429 805,000
2000/02/24 417 422 414 414 470,000
2000/02/23 411 422 411 422 602,000
2000/02/22 413 414 411 412 592,000
2000/02/21 411 414 410 411 483,000
2000/02/18 411 415 411 411 768,000
2000/02/17 414 414 411 411 624,000
2000/02/16 414 415 411 414 507,000
2000/02/15 416 418 412 414 584,000
2000/02/14 415 420 411 412 905,000
2000/02/10 423 428 415 415 758,000
2000/02/09 433 433 422 425 473,000
2000/02/08 423 435 420 428 1,011,000
2000/02/07 431 434 420 420 722,000
2000/02/04 441 443 430 430 607,000
2000/02/03 440 443 430 431 364,000
2000/02/02 440 448 430 447 633,000
2000/02/01 435 440 425 435 703,000
2000/01/31 416 455 416 440 1,343,000
2000/01/28 434 460 411 411 1,404,000
2000/01/27 422 430 420 429 922,000
2000/01/26 410 415 408 415 653,000
2000/01/25 411 413 408 408 1,117,000
2000/01/24 413 413 410 410 673,000
2000/01/21 410 412 409 410 509,000
2000/01/20 411 413 409 410 826,000
2000/01/19 410 414 409 413 987,000
2000/01/18 412 412 409 410 1,105,000
2000/01/17 419 419 410 410 643,000
2000/01/14 413 423 412 423 405,000
2000/01/13 413 420 410 410 997,000
2000/01/12 418 423 410 410 457,000
2000/01/11 413 420 410 417 357,000
2000/01/07 406 411 403 410 406,000
2000/01/06 411 417 405 409 342,000
2000/01/05 403 419 402 419 848,000
2000/01/04 405 408 403 403 428,000

このページの先頭へ