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
2002/12/30 252 256 252 256 578,000
2002/12/27 259 259 250 254 1,185,000
2002/12/26 249 255 248 252 1,279,000
2002/12/25 245 248 242 244 2,374,000
2002/12/24 238 246 237 246 2,306,000
2002/12/20 235 243 235 240 3,086,000
2002/12/19 247 247 232 236 4,012,000
2002/12/18 252 252 247 247 2,994,000
2002/12/17 253 254 251 252 2,196,000
2002/12/16 257 259 254 255 1,283,000
2002/12/13 256 260 256 258 3,087,000
2002/12/12 260 261 258 261 1,078,000
2002/12/11 259 261 259 260 1,170,000
2002/12/10 260 261 260 261 1,380,000
2002/12/09 265 265 260 260 1,209,000
2002/12/06 267 268 264 264 1,392,000
2002/12/05 270 270 267 267 1,074,000
2002/12/04 270 271 269 269 1,031,000
2002/12/03 271 273 270 271 1,035,000
2002/12/02 277 278 271 271 1,054,000
2002/11/29 277 279 275 275 1,326,000
2002/11/28 271 277 271 273 1,372,000
2002/11/27 273 280 270 270 1,321,000
2002/11/26 286 286 268 268 1,459,000
2002/11/25 278 283 276 281 1,694,000
2002/11/22 271 273 268 270 1,853,000
2002/11/21 268 275 268 270 1,102,000
2002/11/20 260 272 260 267 1,918,000
2002/11/19 272 273 251 258 3,919,000
2002/11/18 290 291 279 280 1,937,000
2002/11/15 300 300 291 292 2,237,000
2002/11/14 301 302 298 299 2,104,000
2002/11/13 304 305 301 301 1,076,000
2002/11/12 302 306 302 305 852,000
2002/11/11 305 307 302 302 722,000
2002/11/08 309 310 305 305 485,000
2002/11/07 312 313 309 311 737,000
2002/11/06 311 314 311 314 678,000
2002/11/05 312 312 309 309 964,000
2002/11/01 309 310 305 306 1,272,000
2002/10/31 310 311 303 311 1,064,000
2002/10/30 305 313 305 311 784,000
2002/10/29 307 309 305 305 794,000
2002/10/28 310 312 303 312 1,263,000
2002/10/25 301 309 301 309 1,196,000
2002/10/24 304 305 301 301 836,000
2002/10/23 305 308 301 308 1,260,000
2002/10/22 311 311 303 303 1,059,000
2002/10/21 315 316 309 311 933,000
2002/10/18 316 317 307 307 871,000
2002/10/17 317 320 315 315 577,000
2002/10/16 310 318 309 317 1,323,000
2002/10/15 304 312 304 312 720,000
2002/10/11 306 309 301 305 1,221,000
2002/10/10 302 304 300 301 990,000
2002/10/09 305 305 301 304 813,000
2002/10/08 307 310 304 305 1,413,000
2002/10/07 319 321 306 306 1,436,000
2002/10/04 320 322 319 321 1,014,000
2002/10/03 324 327 320 320 1,088,000
2002/10/02 318 324 318 319 1,200,000
2002/10/01 326 328 317 318 1,725,000
2002/09/30 342 342 330 331 842,000
2002/09/27 335 342 333 342 1,539,000
2002/09/26 335 335 331 331 1,051,000
2002/09/25 327 332 326 328 1,790,000
2002/09/24 329 342 326 342 3,488,000
2002/09/20 328 338 327 328 1,322,000
2002/09/19 330 342 326 327 2,508,000
2002/09/18 323 323 317 319 1,342,000
2002/09/17 322 326 321 322 1,732,000
2002/09/13 325 327 320 325 3,496,000
2002/09/12 325 330 325 326 1,771,000
2002/09/11 330 332 325 326 1,724,000
2002/09/10 330 335 330 332 1,148,000
2002/09/09 333 334 330 330 677,000
2002/09/06 333 333 328 330 1,079,000
2002/09/05 336 336 328 334 1,163,000
2002/09/04 330 331 324 329 1,302,000
2002/09/03 335 336 330 336 1,036,000
2002/09/02 339 339 335 336 917,000
2002/08/30 333 342 333 339 1,553,000
2002/08/29 345 345 333 333 1,827,000
2002/08/28 351 351 345 345 1,085,000
2002/08/27 350 353 350 350 863,000
2002/08/26 350 355 350 353 900,000
2002/08/23 351 355 350 350 955,000
2002/08/22 355 357 346 351 1,741,000
2002/08/21 357 359 355 355 1,097,000
2002/08/20 358 360 357 357 766,000
2002/08/19 360 365 356 358 933,000
2002/08/16 364 366 360 360 824,000
2002/08/15 361 366 361 363 723,000
2002/08/14 358 362 357 360 955,000
2002/08/13 360 361 359 359 1,095,000
2002/08/12 363 364 360 360 813,000
2002/08/09 365 367 363 363 1,097,000
2002/08/08 362 368 362 362 450,000
2002/08/07 362 365 362 362 473,000
2002/08/06 361 362 360 361 541,000
2002/08/05 360 368 360 363 576,000
2002/08/02 363 363 360 360 1,039,000
2002/08/01 363 366 360 362 698,000
2002/07/31 362 363 360 360 1,318,000
2002/07/30 368 370 362 364 1,427,000
2002/07/29 363 365 360 360 1,136,000
2002/07/26 368 369 363 363 1,304,000
2002/07/25 370 374 368 368 776,000
2002/07/24 370 372 362 362 1,766,000
2002/07/23 378 378 371 371 752,000
2002/07/22 370 381 370 378 798,000
2002/07/19 377 377 371 371 1,168,000
2002/07/18 376 378 375 375 678,000
2002/07/17 375 380 375 378 871,000
2002/07/16 380 382 375 375 1,305,000
2002/07/15 385 386 380 380 1,322,000
2002/07/12 387 389 385 385 1,016,000
2002/07/11 390 390 385 386 901,000
2002/07/10 394 396 390 391 859,000
2002/07/09 396 399 393 399 1,223,000
2002/07/08 402 403 389 396 1,404,000
2002/07/05 398 398 384 390 2,092,000
2002/07/04 398 400 395 397 532,000
2002/07/03 395 404 394 398 928,000
2002/07/02 390 397 388 397 1,331,000
2002/07/01 401 403 386 388 1,004,000
2002/06/28 387 395 387 391 887,000
2002/06/27 387 390 385 385 601,000
2002/06/26 390 393 385 386 1,163,000
2002/06/25 394 396 388 394 773,000
2002/06/24 385 395 385 394 965,000
2002/06/21 390 391 385 385 778,000
2002/06/20 387 390 383 390 1,304,000
2002/06/19 388 391 383 384 1,112,000
2002/06/18 390 393 385 388 1,553,000
2002/06/17 390 392 389 389 1,237,000
2002/06/14 397 398 390 390 4,913,000
2002/06/13 400 402 395 395 1,117,000
2002/06/12 400 401 397 399 909,000
2002/06/11 397 404 396 402 866,000
2002/06/10 399 401 395 395 1,259,000
2002/06/07 399 400 398 400 1,244,000
2002/06/06 408 408 399 399 1,946,000
2002/06/05 410 410 405 405 978,000
2002/06/04 413 413 407 410 813,000
2002/06/03 412 414 412 413 458,000
2002/05/31 415 421 410 411 1,068,000
2002/05/30 417 420 413 415 603,000
2002/05/29 416 417 414 414 618,000
2002/05/28 419 419 415 417 673,000
2002/05/27 420 422 418 418 794,000
2002/05/24 423 424 415 420 833,000
2002/05/23 415 425 413 423 1,493,000
2002/05/22 409 414 409 411 1,753,000
2002/05/21 407 413 407 412 454,000
2002/05/20 412 415 406 406 615,000
2002/05/17 413 415 407 407 707,000
2002/05/16 407 415 406 410 1,009,000
2002/05/15 406 411 402 402 1,210,000
2002/05/14 402 405 401 401 492,000
2002/05/13 401 402 400 401 616,000
2002/05/10 405 405 401 402 932,000
2002/05/09 406 409 404 405 591,000
2002/05/08 410 414 401 401 1,073,000
2002/05/07 402 410 402 410 1,630,000
2002/05/02 397 404 397 402 1,066,000
2002/05/01 402 406 394 397 3,371,000
2002/04/30 406 414 402 402 1,543,000
2002/04/26 419 419 404 404 2,450,000
2002/04/25 430 430 416 417 1,273,000
2002/04/24 437 437 427 428 902,000
2002/04/23 433 436 430 435 557,000
2002/04/22 438 440 436 439 565,000
2002/04/19 435 439 435 438 563,000
2002/04/18 439 441 436 439 734,000
2002/04/17 430 438 430 436 620,000
2002/04/16 434 439 427 439 855,000
2002/04/15 434 439 429 439 765,000
2002/04/12 437 440 429 439 1,350,000
2002/04/11 440 440 433 439 898,000
2002/04/10 424 439 424 435 888,000
2002/04/09 439 439 423 428 886,000
2002/04/08 439 439 433 439 472,000
2002/04/05 435 440 433 440 780,000
2002/04/04 429 440 427 440 1,117,000
2002/04/03 411 421 411 419 495,000
2002/04/02 414 415 407 412 641,000
2002/04/01 413 417 407 409 1,107,000
2002/03/29 418 427 411 412 740,000
2002/03/28 420 424 418 418 972,000
2002/03/27 423 428 416 418 1,170,000
2002/03/26 435 437 417 424 817,000
2002/03/25 451 452 444 445 1,163,000
2002/03/22 454 454 440 441 1,246,000
2002/03/20 464 464 442 443 1,617,000
2002/03/19 440 476 440 474 2,024,000
2002/03/18 440 444 435 437 867,000
2002/03/15 425 439 425 435 640,000
2002/03/14 430 436 424 430 911,000
2002/03/13 439 440 430 430 926,000
2002/03/12 436 446 433 433 1,176,000
2002/03/11 440 444 431 433 1,271,000
2002/03/08 423 444 423 440 3,847,000
2002/03/07 426 435 421 433 1,026,000
2002/03/06 419 426 419 421 911,000
2002/03/05 423 425 419 422 1,054,000
2002/03/04 419 429 416 423 1,684,000
2002/03/01 409 412 404 411 1,422,000
2002/02/28 410 418 407 407 1,726,000
2002/02/27 400 411 400 411 1,379,000
2002/02/26 400 401 396 397 1,265,000
2002/02/25 400 403 399 400 769,000
2002/02/22 400 401 398 400 709,000
2002/02/21 396 399 395 399 808,000
2002/02/20 393 396 389 395 1,568,000
2002/02/19 391 393 387 392 835,000
2002/02/18 394 394 389 391 893,000
2002/02/15 395 398 390 394 1,065,000
2002/02/14 398 400 394 394 1,266,000
2002/02/13 398 398 390 393 1,464,000
2002/02/12 395 400 392 398 1,257,000
2002/02/08 374 394 374 394 3,043,000
2002/02/07 374 380 369 380 2,900,000
2002/02/06 383 384 365 370 5,053,000
2002/02/05 400 400 382 382 3,666,000
2002/02/04 401 403 399 401 924,000
2002/02/01 407 407 398 399 1,608,000
2002/01/31 402 408 399 408 1,247,000
2002/01/30 402 402 398 400 1,005,000
2002/01/29 405 406 402 404 694,000
2002/01/28 402 410 401 410 710,000
2002/01/25 405 405 398 401 1,790,000
2002/01/24 401 405 399 405 1,781,000
2002/01/23 406 406 400 401 1,408,000
2002/01/22 414 414 406 410 805,000
2002/01/21 412 418 409 417 823,000
2002/01/18 406 413 401 413 1,457,000
2002/01/17 404 412 404 408 573,000
2002/01/16 401 408 400 404 723,000
2002/01/15 399 403 399 399 909,000
2002/01/11 405 405 398 399 1,638,000
2002/01/10 403 403 399 400 1,577,000
2002/01/09 406 407 401 403 1,064,000
2002/01/08 414 414 405 406 973,000
2002/01/07 418 418 408 413 775,000
2002/01/04 425 425 411 419 420,000

このページの先頭へ