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
2004/12/30 348 354 347 354 414,000
2004/12/29 349 350 346 347 656,000
2004/12/28 350 351 348 349 681,000
2004/12/27 351 354 350 352 754,000
2004/12/24 345 352 344 349 2,094,000
2004/12/22 336 341 336 341 1,475,000
2004/12/21 335 339 335 335 1,078,000
2004/12/20 337 338 335 335 759,000
2004/12/17 336 340 335 337 1,493,000
2004/12/16 337 338 335 336 995,000
2004/12/15 337 342 336 338 1,253,000
2004/12/14 336 340 336 339 834,000
2004/12/13 330 338 330 336 987,000
2004/12/10 337 337 334 334 2,351,000
2004/12/09 338 339 335 336 955,000
2004/12/08 337 339 336 338 935,000
2004/12/07 342 342 338 338 642,000
2004/12/06 342 343 340 343 597,000
2004/12/03 344 344 340 342 478,000
2004/12/02 344 344 341 343 519,000
2004/12/01 340 341 337 337 1,076,000
2004/11/30 344 345 340 341 822,000
2004/11/29 340 344 340 343 711,000
2004/11/26 340 343 338 340 1,039,000
2004/11/25 340 341 336 339 935,000
2004/11/24 338 341 337 337 1,356,000
2004/11/22 339 340 330 332 1,358,000
2004/11/19 335 340 335 338 817,000
2004/11/18 337 340 334 334 1,097,000
2004/11/17 344 344 333 333 3,475,000
2004/11/16 347 347 343 344 722,000
2004/11/15 343 349 341 349 575,000
2004/11/12 339 341 338 341 749,000
2004/11/11 343 343 339 339 781,000
2004/11/10 344 344 340 341 649,000
2004/11/09 343 346 342 343 757,000
2004/11/08 350 350 343 343 648,000
2004/11/05 346 350 345 349 679,000
2004/11/04 348 351 342 343 837,000
2004/11/02 339 347 338 347 924,000
2004/11/01 336 339 335 337 828,000
2004/10/29 339 340 337 337 943,000
2004/10/28 339 343 339 339 810,000
2004/10/27 343 344 337 337 998,000
2004/10/26 338 340 336 338 805,000
2004/10/25 341 341 335 338 955,000
2004/10/22 342 344 341 342 1,551,000
2004/10/21 350 352 342 342 1,633,000
2004/10/20 354 355 346 348 1,764,000
2004/10/19 355 358 354 355 879,000
2004/10/18 355 357 353 354 841,000
2004/10/15 361 362 357 358 874,000
2004/10/14 370 370 363 363 594,000
2004/10/13 368 372 365 369 613,000
2004/10/12 369 370 364 367 1,181,000
2004/10/08 368 372 365 370 642,000
2004/10/07 372 373 365 365 775,000
2004/10/06 373 374 371 374 421,000
2004/10/05 367 375 366 375 1,863,000
2004/10/04 367 368 363 367 1,099,000
2004/10/01 368 369 361 364 1,418,000
2004/09/30 368 372 364 370 2,322,000
2004/09/29 362 364 357 357 1,241,000
2004/09/28 355 359 354 357 1,187,000
2004/09/27 356 357 351 355 1,289,000
2004/09/24 355 362 355 361 2,833,000
2004/09/22 367 367 354 356 1,975,000
2004/09/21 368 368 364 366 1,033,000
2004/09/17 371 371 365 365 979,000
2004/09/16 368 370 366 366 894,000
2004/09/15 374 375 368 368 1,368,000
2004/09/14 376 376 374 375 816,000
2004/09/13 377 379 372 373 1,042,000
2004/09/10 375 377 373 377 3,527,000
2004/09/09 379 380 376 376 881,000
2004/09/08 380 382 377 378 1,137,000
2004/09/07 382 383 378 378 651,000
2004/09/06 377 384 377 381 1,023,000
2004/09/03 382 382 377 377 1,013,000
2004/09/02 384 385 381 383 1,266,000
2004/09/01 377 381 377 380 886,000
2004/08/31 381 381 376 377 1,185,000
2004/08/30 381 385 380 381 899,000
2004/08/27 383 386 381 382 894,000
2004/08/26 388 388 377 379 1,054,000
2004/08/25 378 386 378 383 590,000
2004/08/24 378 381 375 376 955,000
2004/08/23 378 381 377 377 523,000
2004/08/20 378 379 376 377 459,000
2004/08/19 378 378 375 376 354,000
2004/08/18 374 377 371 377 896,000
2004/08/17 374 376 373 374 591,000
2004/08/16 377 377 372 373 1,080,000
2004/08/13 379 380 376 376 630,000
2004/08/12 381 382 378 379 386,000
2004/08/11 379 383 378 383 691,000
2004/08/10 377 379 374 377 507,000
2004/08/09 374 377 372 376 666,000
2004/08/06 383 383 373 378 2,054,000
2004/08/05 384 385 383 384 490,000
2004/08/04 383 384 381 382 907,000
2004/08/03 390 390 382 387 962,000
2004/08/02 384 390 384 389 872,000
2004/07/30 385 389 383 383 885,000
2004/07/29 386 386 382 384 1,061,000
2004/07/28 388 389 385 385 771,000
2004/07/27 387 390 386 386 1,013,000
2004/07/26 385 393 385 388 721,000
2004/07/23 391 393 388 388 844,000
2004/07/22 393 396 391 392 951,000
2004/07/21 393 398 393 394 734,000
2004/07/20 395 396 391 396 998,000
2004/07/16 393 400 392 398 798,000
2004/07/15 400 400 393 395 1,352,000
2004/07/14 405 407 395 395 1,146,000
2004/07/13 408 408 401 403 551,000
2004/07/12 407 410 404 407 718,000
2004/07/09 398 404 397 404 1,594,000
2004/07/08 395 397 392 393 988,000
2004/07/07 400 402 394 396 1,508,000
2004/07/06 405 406 402 402 608,000
2004/07/05 410 410 402 404 967,000
2004/07/02 410 412 407 409 1,168,000
2004/07/01 415 415 411 411 807,000
2004/06/30 415 416 409 415 1,341,000
2004/06/29 418 418 410 414 1,312,000
2004/06/28 414 418 409 418 1,353,000
2004/06/25 417 418 407 414 1,622,000
2004/06/24 420 421 415 419 2,148,000
2004/06/23 409 421 406 421 3,531,000
2004/06/22 405 409 400 406 1,592,000
2004/06/21 401 407 400 403 1,666,000
2004/06/18 403 403 391 392 1,162,000
2004/06/17 402 404 398 402 968,000
2004/06/16 396 402 396 398 1,314,000
2004/06/15 403 405 397 398 1,752,000
2004/06/14 410 414 404 405 2,856,000
2004/06/11 396 402 393 400 3,301,000
2004/06/10 395 399 391 396 1,630,000
2004/06/09 400 400 395 395 832,000
2004/06/08 402 403 399 399 767,000
2004/06/07 385 405 385 400 2,196,000
2004/06/04 390 392 385 389 1,187,000
2004/06/03 390 403 387 389 3,698,000
2004/06/02 395 395 386 388 2,124,000
2004/06/01 399 399 396 396 1,174,000
2004/05/31 405 407 395 400 3,188,000
2004/05/28 396 414 395 406 2,618,000
2004/05/27 398 404 395 404 3,190,000
2004/05/26 381 396 381 389 1,600,000
2004/05/25 385 385 376 380 883,000
2004/05/24 385 393 382 387 866,000
2004/05/21 379 386 378 383 913,000
2004/05/20 372 382 371 379 787,000
2004/05/19 367 377 367 377 918,000
2004/05/18 369 370 365 366 804,000
2004/05/17 370 372 361 362 1,261,000
2004/05/14 370 376 368 369 1,715,000
2004/05/13 385 385 369 369 1,526,000
2004/05/12 371 388 367 388 2,011,000
2004/05/11 366 371 364 368 1,573,000
2004/05/10 381 382 365 365 1,747,000
2004/05/07 383 383 380 381 1,320,000
2004/05/06 391 392 383 383 1,632,000
2004/04/30 400 403 394 396 1,658,000
2004/04/28 408 408 400 400 847,000
2004/04/27 406 406 401 404 819,000
2004/04/26 409 410 405 406 801,000
2004/04/23 411 418 409 412 1,219,000
2004/04/22 404 414 403 414 1,885,000
2004/04/21 401 403 397 402 821,000
2004/04/20 395 404 393 401 871,000
2004/04/19 403 404 390 395 1,245,000
2004/04/16 401 404 397 399 1,368,000
2004/04/15 397 402 391 399 2,753,000
2004/04/14 392 400 390 400 2,091,000
2004/04/13 389 393 389 391 1,127,000
2004/04/12 386 390 386 390 686,000
2004/04/09 389 390 385 389 1,340,000
2004/04/08 386 389 384 388 843,000
2004/04/07 381 390 381 384 1,100,000
2004/04/06 378 380 375 376 921,000
2004/04/05 378 380 375 377 1,108,000
2004/04/02 370 386 367 377 1,547,000
2004/04/01 380 383 373 375 1,282,000
2004/03/31 373 384 371 380 1,628,000
2004/03/30 387 387 378 378 1,061,000
2004/03/29 384 389 384 388 1,226,000
2004/03/26 385 391 382 390 2,369,000
2004/03/25 385 393 385 393 2,530,000
2004/03/24 385 397 381 395 1,746,000
2004/03/23 383 384 379 380 1,884,000
2004/03/22 385 389 380 383 1,489,000
2004/03/19 391 396 390 393 1,213,000
2004/03/18 397 399 394 396 2,247,000
2004/03/17 379 394 376 394 2,843,000
2004/03/16 371 377 368 377 843,000
2004/03/15 374 377 369 371 1,046,000
2004/03/12 364 367 360 364 3,931,000
2004/03/11 378 383 377 379 1,354,000
2004/03/10 378 386 378 381 1,948,000
2004/03/09 380 383 376 383 1,774,000
2004/03/08 375 383 374 383 1,763,000
2004/03/05 374 374 365 373 1,468,000
2004/03/04 366 374 366 374 2,167,000
2004/03/03 363 369 362 368 2,532,000
2004/03/02 361 361 356 361 1,965,000
2004/03/01 355 361 350 360 2,343,000
2004/02/27 341 354 341 354 1,978,000
2004/02/26 339 340 335 340 595,000
2004/02/25 331 343 331 335 933,000
2004/02/24 340 340 332 332 962,000
2004/02/23 340 345 339 340 1,224,000
2004/02/20 342 344 339 342 784,000
2004/02/19 347 347 342 342 793,000
2004/02/18 347 350 345 345 1,028,000
2004/02/17 347 349 346 347 652,000
2004/02/16 351 352 345 346 677,000
2004/02/13 348 350 345 350 725,000
2004/02/12 352 355 343 348 1,162,000
2004/02/10 344 347 342 347 804,000
2004/02/09 349 349 339 341 987,000
2004/02/06 344 344 342 343 863,000
2004/02/05 344 348 340 345 909,000
2004/02/04 360 360 349 349 840,000
2004/02/03 359 359 349 357 1,510,000
2004/02/02 350 363 348 358 2,034,000
2004/01/30 348 354 346 346 1,418,000
2004/01/29 350 355 345 353 1,871,000
2004/01/28 357 358 353 356 1,046,000
2004/01/27 355 360 354 356 1,197,000
2004/01/26 361 362 352 359 1,577,000
2004/01/23 354 365 350 363 2,726,000
2004/01/22 342 351 340 349 2,184,000
2004/01/21 332 340 329 335 2,213,000
2004/01/20 323 329 323 327 1,170,000
2004/01/19 323 324 322 323 630,000
2004/01/16 322 323 321 321 1,050,000
2004/01/15 321 327 320 324 1,978,000
2004/01/14 322 323 320 320 720,000
2004/01/13 323 324 321 323 902,000
2004/01/09 324 324 322 322 561,000
2004/01/08 322 325 322 324 687,000
2004/01/07 327 327 320 323 1,092,000
2004/01/06 333 333 325 326 726,000
2004/01/05 323 328 323 328 585,000

このページの先頭へ