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
2007/12/28 350 351 346 347 2,064,000
2007/12/27 354 354 351 351 1,332,000
2007/12/26 358 358 352 354 1,169,000
2007/12/25 352 356 352 353 1,084,000
2007/12/21 349 350 346 350 3,017,000
2007/12/20 352 353 349 350 2,449,000
2007/12/19 354 355 351 351 2,944,000
2007/12/18 355 359 350 358 2,267,000
2007/12/17 364 365 357 358 3,326,000
2007/12/14 365 370 364 368 4,132,000
2007/12/13 370 371 366 366 2,340,000
2007/12/12 373 373 365 370 3,746,000
2007/12/11 376 380 374 376 1,946,000
2007/12/10 380 380 374 376 2,035,000
2007/12/07 377 381 374 378 3,646,000
2007/12/06 380 383 372 375 3,555,000
2007/12/05 368 378 364 378 3,607,000
2007/12/04 367 371 364 368 2,520,000
2007/12/03 368 371 363 366 1,919,000
2007/11/30 365 370 363 368 3,944,000
2007/11/29 366 369 366 368 4,025,000
2007/11/28 363 366 360 365 3,198,000
2007/11/27 358 368 351 368 4,355,000
2007/11/26 355 362 353 362 3,035,000
2007/11/22 356 358 353 354 2,775,000
2007/11/21 354 358 351 356 2,430,000
2007/11/20 346 354 343 353 3,347,000
2007/11/19 348 351 344 346 3,548,000
2007/11/16 344 349 343 348 1,633,000
2007/11/15 342 349 342 349 1,974,000
2007/11/14 342 345 341 342 2,098,000
2007/11/13 342 343 340 340 1,856,000
2007/11/12 345 346 341 342 3,222,000
2007/11/09 347 352 346 350 2,132,000
2007/11/08 346 348 343 347 2,893,000
2007/11/07 355 356 350 351 3,008,000
2007/11/06 347 357 347 355 1,615,000
2007/11/05 353 355 349 350 1,316,000
2007/11/02 349 354 348 352 2,024,000
2007/11/01 347 357 347 357 2,410,000
2007/10/31 339 350 338 350 1,879,000
2007/10/30 343 343 340 341 2,583,000
2007/10/29 340 345 340 345 1,973,000
2007/10/26 337 341 337 339 1,808,000
2007/10/25 339 341 336 336 1,893,000
2007/10/24 342 347 338 339 2,525,000
2007/10/23 338 341 337 340 1,264,000
2007/10/22 339 340 336 338 1,544,000
2007/10/19 345 345 340 340 1,971,000
2007/10/18 348 349 343 348 2,052,000
2007/10/17 347 350 343 347 2,853,000
2007/10/16 356 356 346 346 2,356,000
2007/10/15 358 359 350 356 1,884,000
2007/10/12 365 365 355 357 3,739,000
2007/10/11 359 366 357 365 2,156,000
2007/10/10 362 362 357 360 1,066,000
2007/10/09 355 362 355 361 1,347,000
2007/10/05 355 359 354 356 1,504,000
2007/10/04 358 364 357 359 2,131,000
2007/10/03 360 361 357 361 1,723,000
2007/10/02 358 362 357 360 2,854,000
2007/10/01 356 360 352 356 3,497,000
2007/09/28 357 359 354 357 2,251,000
2007/09/27 349 356 347 354 2,977,000
2007/09/26 349 349 346 347 2,298,000
2007/09/25 339 347 339 344 3,793,000
2007/09/21 342 344 340 340 4,122,000
2007/09/20 341 345 340 342 2,447,000
2007/09/19 336 343 336 339 2,353,000
2007/09/18 336 336 333 333 2,621,000
2007/09/14 336 337 335 336 3,309,000
2007/09/13 341 341 336 336 1,793,000
2007/09/12 341 342 337 338 1,973,000
2007/09/11 340 343 338 338 1,701,000
2007/09/10 338 340 337 339 1,530,000
2007/09/07 339 342 337 339 2,314,000
2007/09/06 341 343 338 341 2,376,000
2007/09/05 348 349 341 342 2,439,000
2007/09/04 348 352 346 348 1,943,000
2007/09/03 345 349 343 348 3,135,000
2007/08/31 339 346 338 346 2,589,000
2007/08/30 343 344 335 337 5,129,000
2007/08/29 345 345 339 340 4,342,000
2007/08/28 349 350 345 348 3,828,000
2007/08/27 351 353 348 349 2,661,000
2007/08/24 353 353 350 350 2,427,000
2007/08/23 353 355 350 352 2,847,000
2007/08/22 354 355 352 353 1,934,000
2007/08/21 355 359 353 355 3,216,000
2007/08/20 359 359 353 354 2,677,000
2007/08/17 356 358 351 351 4,657,000
2007/08/16 356 361 350 360 6,123,000
2007/08/15 362 365 355 356 4,463,000
2007/08/14 371 372 359 361 6,694,000
2007/08/13 391 398 372 374 6,322,000
2007/08/10 399 406 391 401 9,292,000
2007/08/09 379 410 375 399 13,798,000
2007/08/08 361 373 361 372 3,805,000
2007/08/07 363 366 361 365 2,013,000
2007/08/06 355 363 351 363 3,400,000
2007/08/03 352 355 352 355 1,822,000
2007/08/02 349 354 347 352 3,054,000
2007/08/01 351 351 347 348 3,484,000
2007/07/31 356 356 351 352 1,331,000
2007/07/30 347 355 346 352 2,320,000
2007/07/27 351 352 348 348 3,195,000
2007/07/26 356 358 352 352 1,937,000
2007/07/25 355 357 353 355 2,241,000
2007/07/24 355 358 354 358 1,778,000
2007/07/23 358 360 354 354 2,738,000
2007/07/20 360 364 359 359 1,719,000
2007/07/19 356 359 356 359 1,385,000
2007/07/18 359 359 355 355 1,938,000
2007/07/17 361 361 355 359 2,525,000
2007/07/13 363 363 359 360 2,295,000
2007/07/12 363 363 359 361 2,030,000
2007/07/11 365 365 360 362 2,358,000
2007/07/10 367 368 363 364 1,373,000
2007/07/09 366 369 365 366 1,406,000
2007/07/06 370 370 365 365 1,593,000
2007/07/05 366 376 366 370 3,324,000
2007/07/04 369 369 366 367 753,000
2007/07/03 368 369 363 368 2,644,000
2007/07/02 373 374 368 369 2,031,000
2007/06/29 363 371 362 371 2,978,000
2007/06/28 360 363 359 363 1,259,000
2007/06/27 359 361 357 358 1,916,000
2007/06/26 361 362 358 360 1,419,000
2007/06/25 364 366 358 359 2,903,000
2007/06/22 367 367 360 360 2,527,000
2007/06/21 367 369 366 367 1,470,000
2007/06/20 369 372 367 369 1,142,000
2007/06/19 371 373 367 369 1,699,000
2007/06/18 368 373 366 373 1,724,000
2007/06/15 368 369 363 364 2,138,000
2007/06/14 366 371 366 367 1,256,000
2007/06/13 366 368 362 366 3,407,000
2007/06/12 379 379 369 371 1,772,000
2007/06/11 382 383 377 379 2,204,000
2007/06/08 385 385 375 379 6,440,000
2007/06/07 379 388 376 384 7,405,000
2007/06/06 375 380 374 379 4,964,000
2007/06/05 367 375 366 374 5,188,000
2007/06/04 367 367 361 364 1,524,000
2007/06/01 361 366 361 363 2,876,000
2007/05/31 356 360 356 360 2,248,000
2007/05/30 360 361 354 356 2,326,000
2007/05/29 354 362 354 360 3,811,000
2007/05/28 352 355 351 353 1,200,000
2007/05/25 355 356 350 351 2,774,000
2007/05/24 358 359 355 355 1,517,000
2007/05/23 358 361 357 359 2,030,000
2007/05/22 352 359 351 358 1,565,000
2007/05/21 352 355 350 354 1,617,000
2007/05/18 355 355 351 351 1,139,000
2007/05/17 352 356 352 353 1,910,000
2007/05/16 356 356 352 353 1,233,000
2007/05/15 359 360 354 356 3,112,000
2007/05/14 361 363 360 361 1,776,000
2007/05/11 361 362 358 360 1,510,000
2007/05/10 364 366 361 361 2,321,000
2007/05/09 360 363 359 361 1,734,000
2007/05/08 359 364 358 364 3,013,000
2007/05/07 360 363 359 359 1,813,000
2007/05/02 358 360 355 358 2,386,000
2007/05/01 362 363 358 360 2,423,000
2007/04/27 364 367 358 358 2,309,000
2007/04/26 359 365 359 365 1,315,000
2007/04/25 362 362 356 357 1,909,000
2007/04/24 359 363 356 362 2,179,000
2007/04/23 364 364 356 358 2,172,000
2007/04/20 361 363 359 362 2,766,000
2007/04/19 364 365 359 361 4,197,000
2007/04/18 362 368 361 367 2,417,000
2007/04/17 369 370 360 362 2,916,000
2007/04/16 364 372 363 370 3,140,000
2007/04/13 366 368 360 361 3,013,000
2007/04/12 368 369 361 364 2,157,000
2007/04/11 368 372 366 368 1,903,000
2007/04/10 368 368 364 367 1,759,000
2007/04/09 363 370 363 369 2,007,000
2007/04/06 364 368 361 362 1,869,000
2007/04/05 369 369 365 366 1,760,000
2007/04/04 366 371 364 367 2,695,000
2007/04/03 361 367 360 365 2,953,000
2007/04/02 371 374 358 358 4,223,000
2007/03/30 373 376 371 371 2,142,000
2007/03/29 367 374 366 370 2,472,000
2007/03/28 372 383 369 371 5,270,000
2007/03/27 371 376 369 374 3,832,000
2007/03/26 388 388 378 379 6,722,000
2007/03/23 381 387 381 387 3,075,000
2007/03/22 383 387 380 381 3,449,000
2007/03/20 379 385 375 379 4,530,000
2007/03/19 370 375 364 372 4,076,000
2007/03/16 370 371 365 366 4,140,000
2007/03/15 368 374 368 372 3,523,000
2007/03/14 371 372 365 366 3,973,000
2007/03/13 381 381 375 376 3,028,000
2007/03/12 384 386 377 381 4,262,000
2007/03/09 383 385 378 381 7,900,000
2007/03/08 376 385 373 385 5,180,000
2007/03/07 380 384 373 375 5,194,000
2007/03/06 366 378 366 378 6,143,000
2007/03/05 378 380 366 366 4,159,000
2007/03/02 385 385 380 380 3,243,000
2007/03/01 390 393 381 385 4,659,000
2007/02/28 384 394 383 390 4,779,000
2007/02/27 410 412 404 405 3,599,000
2007/02/26 407 410 406 410 2,994,000
2007/02/23 400 407 398 406 2,608,000
2007/02/22 397 403 396 400 3,587,000
2007/02/21 387 395 387 394 3,525,000
2007/02/20 394 395 386 390 3,482,000
2007/02/19 398 399 394 394 2,729,000
2007/02/16 400 401 395 399 2,954,000
2007/02/15 392 402 391 400 4,961,000
2007/02/14 384 391 380 390 3,789,000
2007/02/13 385 386 381 385 2,939,000
2007/02/09 380 390 378 386 5,034,000
2007/02/08 380 386 378 380 4,249,000
2007/02/07 376 380 375 380 3,192,000
2007/02/06 369 376 368 376 3,684,000
2007/02/05 375 375 364 366 3,446,000
2007/02/02 366 376 366 372 5,446,000
2007/02/01 356 369 356 368 3,764,000
2007/01/31 360 361 355 355 2,663,000
2007/01/30 360 363 358 359 2,777,000
2007/01/29 360 364 359 361 2,072,000
2007/01/26 360 361 357 359 2,738,000
2007/01/25 367 367 361 361 2,454,000
2007/01/24 366 369 363 365 2,088,000
2007/01/23 361 362 358 362 1,157,000
2007/01/22 361 361 359 361 1,623,000
2007/01/19 360 360 357 359 1,328,000
2007/01/18 357 362 356 360 2,654,000
2007/01/17 357 359 352 357 3,096,000
2007/01/16 357 358 354 357 1,821,000
2007/01/15 352 358 352 356 1,553,000
2007/01/12 349 353 348 351 3,055,000
2007/01/11 350 352 348 348 2,053,000
2007/01/10 356 356 350 350 3,016,000
2007/01/09 351 358 350 357 2,799,000
2007/01/05 354 354 348 349 2,113,000
2007/01/04 350 354 348 353 1,320,000

このページの先頭へ