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 |
---|---|---|---|---|---|
2011/12/30 | 300 | 301 | 298 | 301 | 1,686,000 |
2011/12/29 | 298 | 301 | 297 | 298 | 2,656,000 |
2011/12/28 | 300 | 300 | 296 | 297 | 2,036,000 |
2011/12/27 | 299 | 300 | 296 | 300 | 1,816,000 |
2011/12/26 | 301 | 302 | 299 | 299 | 769,000 |
2011/12/22 | 298 | 302 | 297 | 300 | 3,015,000 |
2011/12/21 | 300 | 301 | 297 | 299 | 2,438,000 |
2011/12/20 | 297 | 301 | 296 | 299 | 4,774,000 |
2011/12/19 | 293 | 297 | 293 | 296 | 2,500,000 |
2011/12/16 | 293 | 296 | 292 | 293 | 3,044,000 |
2011/12/15 | 290 | 297 | 290 | 294 | 3,400,000 |
2011/12/14 | 287 | 291 | 287 | 291 | 2,028,000 |
2011/12/13 | 283 | 289 | 283 | 288 | 5,874,000 |
2011/12/12 | 286 | 287 | 284 | 287 | 1,395,000 |
2011/12/09 | 283 | 286 | 283 | 284 | 3,600,000 |
2011/12/08 | 283 | 286 | 282 | 284 | 1,287,000 |
2011/12/07 | 285 | 285 | 282 | 284 | 2,365,000 |
2011/12/06 | 285 | 286 | 283 | 284 | 2,260,000 |
2011/12/05 | 287 | 287 | 284 | 286 | 1,427,000 |
2011/12/02 | 285 | 286 | 283 | 286 | 1,284,000 |
2011/12/01 | 288 | 288 | 282 | 284 | 3,133,000 |
2011/11/30 | 278 | 285 | 278 | 285 | 4,918,000 |
2011/11/29 | 279 | 279 | 276 | 277 | 2,341,000 |
2011/11/28 | 282 | 282 | 279 | 279 | 1,664,000 |
2011/11/25 | 281 | 283 | 280 | 280 | 2,759,000 |
2011/11/24 | 285 | 286 | 280 | 283 | 2,958,000 |
2011/11/22 | 284 | 289 | 281 | 283 | 3,842,000 |
2011/11/21 | 277 | 288 | 277 | 284 | 3,646,000 |
2011/11/18 | 277 | 280 | 275 | 278 | 2,953,000 |
2011/11/17 | 275 | 279 | 274 | 278 | 2,332,000 |
2011/11/16 | 276 | 277 | 273 | 274 | 1,640,000 |
2011/11/15 | 276 | 280 | 276 | 276 | 2,399,000 |
2011/11/14 | 277 | 278 | 273 | 277 | 2,140,000 |
2011/11/11 | 277 | 280 | 275 | 276 | 1,807,000 |
2011/11/10 | 272 | 277 | 272 | 277 | 2,201,000 |
2011/11/09 | 275 | 278 | 273 | 278 | 1,937,000 |
2011/11/08 | 272 | 277 | 271 | 272 | 3,056,000 |
2011/11/07 | 266 | 273 | 266 | 273 | 1,887,000 |
2011/11/04 | 270 | 271 | 266 | 269 | 3,969,000 |
2011/11/02 | 273 | 273 | 265 | 265 | 3,754,000 |
2011/11/01 | 275 | 275 | 272 | 274 | 2,666,000 |
2011/10/31 | 279 | 283 | 274 | 276 | 3,862,000 |
2011/10/28 | 280 | 284 | 277 | 278 | 2,309,000 |
2011/10/27 | 274 | 277 | 271 | 277 | 2,291,000 |
2011/10/26 | 276 | 277 | 273 | 273 | 2,126,000 |
2011/10/25 | 279 | 280 | 276 | 277 | 2,002,000 |
2011/10/24 | 278 | 283 | 278 | 280 | 1,919,000 |
2011/10/21 | 283 | 285 | 279 | 281 | 1,435,000 |
2011/10/20 | 282 | 285 | 280 | 284 | 2,251,000 |
2011/10/19 | 280 | 282 | 279 | 282 | 1,554,000 |
2011/10/18 | 281 | 284 | 277 | 278 | 3,269,000 |
2011/10/17 | 280 | 283 | 279 | 282 | 1,851,000 |
2011/10/14 | 279 | 281 | 278 | 278 | 2,396,000 |
2011/10/13 | 283 | 283 | 278 | 282 | 2,700,000 |
2011/10/12 | 278 | 284 | 276 | 281 | 4,208,000 |
2011/10/11 | 285 | 286 | 277 | 280 | 3,367,000 |
2011/10/07 | 290 | 290 | 278 | 279 | 4,721,000 |
2011/10/06 | 292 | 293 | 288 | 290 | 2,941,000 |
2011/10/05 | 296 | 296 | 290 | 292 | 3,597,000 |
2011/10/04 | 299 | 299 | 286 | 295 | 5,980,000 |
2011/10/03 | 290 | 300 | 285 | 298 | 6,459,000 |
2011/09/30 | 296 | 296 | 287 | 292 | 6,277,000 |
2011/09/29 | 296 | 300 | 292 | 296 | 5,068,000 |
2011/09/28 | 313 | 314 | 292 | 295 | 9,190,000 |
2011/09/27 | 316 | 322 | 315 | 321 | 4,780,000 |
2011/09/26 | 315 | 315 | 307 | 315 | 3,659,000 |
2011/09/22 | 309 | 312 | 300 | 312 | 4,735,000 |
2011/09/21 | 307 | 313 | 306 | 312 | 3,045,000 |
2011/09/20 | 332 | 333 | 294 | 306 | 8,051,000 |
2011/09/16 | 335 | 339 | 334 | 334 | 9,589,000 |
2011/09/15 | 330 | 335 | 329 | 334 | 5,907,000 |
2011/09/14 | 331 | 332 | 328 | 330 | 2,747,000 |
2011/09/13 | 327 | 332 | 325 | 331 | 5,812,000 |
2011/09/12 | 325 | 329 | 324 | 328 | 5,596,000 |
2011/09/09 | 327 | 335 | 324 | 332 | 12,702,000 |
2011/09/08 | 313 | 319 | 311 | 319 | 5,324,000 |
2011/09/07 | 304 | 314 | 304 | 313 | 7,602,000 |
2011/09/06 | 295 | 303 | 295 | 302 | 4,537,000 |
2011/09/05 | 291 | 295 | 290 | 295 | 2,266,000 |
2011/09/02 | 289 | 293 | 287 | 292 | 3,353,000 |
2011/09/01 | 292 | 293 | 287 | 289 | 2,792,000 |
2011/08/31 | 283 | 291 | 283 | 291 | 4,539,000 |
2011/08/30 | 282 | 284 | 279 | 282 | 1,951,000 |
2011/08/29 | 282 | 284 | 280 | 282 | 2,102,000 |
2011/08/26 | 284 | 284 | 281 | 282 | 2,090,000 |
2011/08/25 | 285 | 286 | 283 | 284 | 2,261,000 |
2011/08/24 | 284 | 286 | 282 | 284 | 2,964,000 |
2011/08/23 | 283 | 287 | 279 | 283 | 5,723,000 |
2011/08/22 | 273 | 283 | 273 | 283 | 5,361,000 |
2011/08/19 | 264 | 276 | 264 | 274 | 5,528,000 |
2011/08/18 | 265 | 269 | 264 | 267 | 2,234,000 |
2011/08/17 | 265 | 265 | 263 | 265 | 1,610,000 |
2011/08/16 | 264 | 266 | 263 | 266 | 1,482,000 |
2011/08/15 | 265 | 266 | 261 | 264 | 1,309,000 |
2011/08/12 | 262 | 264 | 257 | 264 | 2,484,000 |
2011/08/11 | 258 | 263 | 256 | 258 | 2,256,000 |
2011/08/10 | 261 | 265 | 256 | 261 | 2,442,000 |
2011/08/09 | 249 | 260 | 248 | 260 | 3,296,000 |
2011/08/08 | 249 | 252 | 249 | 251 | 1,581,000 |
2011/08/05 | 253 | 255 | 251 | 252 | 1,746,000 |
2011/08/04 | 254 | 261 | 253 | 258 | 2,816,000 |
2011/08/03 | 259 | 260 | 254 | 254 | 3,120,000 |
2011/08/02 | 261 | 261 | 259 | 260 | 1,271,000 |
2011/08/01 | 260 | 264 | 259 | 262 | 1,503,000 |
2011/07/29 | 260 | 261 | 258 | 260 | 2,528,000 |
2011/07/28 | 261 | 262 | 258 | 260 | 2,520,000 |
2011/07/27 | 265 | 266 | 261 | 263 | 1,596,000 |
2011/07/26 | 266 | 267 | 265 | 266 | 1,020,000 |
2011/07/25 | 266 | 267 | 264 | 265 | 1,362,000 |
2011/07/22 | 266 | 267 | 264 | 266 | 1,545,000 |
2011/07/21 | 267 | 267 | 263 | 263 | 1,907,000 |
2011/07/20 | 268 | 268 | 265 | 267 | 1,420,000 |
2011/07/19 | 266 | 269 | 265 | 267 | 3,745,000 |
2011/07/15 | 262 | 267 | 262 | 267 | 3,086,000 |
2011/07/14 | 261 | 265 | 261 | 261 | 1,584,000 |
2011/07/13 | 260 | 264 | 260 | 264 | 2,598,000 |
2011/07/12 | 260 | 261 | 256 | 260 | 2,985,000 |
2011/07/11 | 261 | 262 | 259 | 262 | 950,000 |
2011/07/08 | 261 | 262 | 259 | 261 | 1,964,000 |
2011/07/07 | 258 | 261 | 258 | 260 | 2,098,000 |
2011/07/06 | 254 | 258 | 253 | 258 | 2,255,000 |
2011/07/05 | 255 | 258 | 254 | 255 | 1,960,000 |
2011/07/04 | 258 | 259 | 253 | 256 | 3,377,000 |
2011/07/01 | 259 | 260 | 255 | 257 | 2,853,000 |
2011/06/30 | 258 | 259 | 254 | 258 | 3,217,000 |
2011/06/29 | 250 | 257 | 249 | 256 | 4,436,000 |
2011/06/28 | 247 | 251 | 246 | 248 | 2,689,000 |
2011/06/27 | 249 | 250 | 246 | 246 | 1,982,000 |
2011/06/24 | 249 | 250 | 247 | 249 | 1,361,000 |
2011/06/23 | 247 | 249 | 246 | 248 | 2,112,000 |
2011/06/22 | 245 | 249 | 244 | 247 | 2,692,000 |
2011/06/21 | 241 | 243 | 240 | 243 | 1,748,000 |
2011/06/20 | 241 | 244 | 240 | 241 | 1,688,000 |
2011/06/17 | 242 | 242 | 238 | 241 | 1,923,000 |
2011/06/16 | 246 | 246 | 241 | 243 | 2,881,000 |
2011/06/15 | 249 | 249 | 247 | 249 | 1,947,000 |
2011/06/14 | 245 | 249 | 244 | 247 | 3,087,000 |
2011/06/13 | 243 | 245 | 243 | 245 | 1,389,000 |
2011/06/10 | 243 | 247 | 242 | 245 | 4,917,000 |
2011/06/09 | 240 | 242 | 239 | 241 | 2,123,000 |
2011/06/08 | 240 | 241 | 239 | 240 | 1,174,000 |
2011/06/07 | 237 | 241 | 237 | 240 | 2,049,000 |
2011/06/06 | 237 | 238 | 236 | 237 | 2,044,000 |
2011/06/03 | 239 | 241 | 236 | 236 | 4,389,000 |
2011/06/02 | 240 | 241 | 238 | 240 | 2,522,000 |
2011/06/01 | 244 | 244 | 239 | 242 | 2,084,000 |
2011/05/31 | 238 | 245 | 237 | 245 | 6,013,000 |
2011/05/30 | 239 | 239 | 237 | 237 | 1,421,000 |
2011/05/27 | 241 | 241 | 238 | 238 | 2,393,000 |
2011/05/26 | 240 | 242 | 240 | 241 | 1,235,000 |
2011/05/25 | 241 | 242 | 239 | 240 | 3,581,000 |
2011/05/24 | 238 | 240 | 238 | 239 | 1,251,000 |
2011/05/23 | 241 | 241 | 238 | 238 | 2,444,000 |
2011/05/20 | 243 | 245 | 240 | 240 | 2,866,000 |
2011/05/19 | 243 | 244 | 241 | 242 | 1,462,000 |
2011/05/18 | 239 | 243 | 237 | 243 | 4,244,000 |
2011/05/17 | 240 | 240 | 235 | 238 | 3,549,000 |
2011/05/16 | 245 | 246 | 240 | 240 | 2,538,000 |
2011/05/13 | 250 | 251 | 244 | 245 | 3,276,000 |
2011/05/12 | 251 | 252 | 249 | 251 | 1,774,000 |
2011/05/11 | 252 | 252 | 251 | 251 | 1,322,000 |
2011/05/10 | 251 | 253 | 249 | 250 | 2,433,000 |
2011/05/09 | 252 | 252 | 250 | 251 | 1,608,000 |
2011/05/06 | 248 | 251 | 246 | 251 | 2,592,000 |
2011/05/02 | 245 | 249 | 245 | 247 | 2,051,000 |
2011/04/28 | 241 | 244 | 240 | 243 | 3,162,000 |
2011/04/27 | 241 | 242 | 239 | 240 | 2,249,000 |
2011/04/26 | 242 | 243 | 237 | 240 | 3,884,000 |
2011/04/25 | 244 | 245 | 241 | 241 | 2,083,000 |
2011/04/22 | 245 | 245 | 243 | 244 | 1,256,000 |
2011/04/21 | 247 | 247 | 242 | 244 | 4,272,000 |
2011/04/20 | 248 | 249 | 246 | 246 | 2,244,000 |
2011/04/19 | 247 | 248 | 246 | 248 | 1,657,000 |
2011/04/18 | 249 | 250 | 247 | 247 | 2,191,000 |
2011/04/15 | 248 | 248 | 247 | 248 | 1,264,000 |
2011/04/14 | 248 | 249 | 246 | 247 | 2,500,000 |
2011/04/13 | 253 | 253 | 247 | 248 | 4,169,000 |
2011/04/12 | 254 | 254 | 252 | 253 | 2,274,000 |
2011/04/11 | 257 | 257 | 254 | 256 | 3,180,000 |
2011/04/08 | 256 | 259 | 254 | 258 | 3,794,000 |
2011/04/07 | 258 | 260 | 256 | 258 | 2,077,000 |
2011/04/06 | 258 | 259 | 256 | 256 | 2,638,000 |
2011/04/05 | 261 | 261 | 256 | 258 | 2,502,000 |
2011/04/04 | 260 | 263 | 258 | 262 | 3,942,000 |
2011/04/01 | 267 | 267 | 258 | 259 | 5,616,000 |
2011/03/31 | 269 | 269 | 261 | 267 | 3,809,000 |
2011/03/30 | 266 | 269 | 263 | 269 | 2,503,000 |
2011/03/29 | 265 | 268 | 261 | 267 | 4,277,000 |
2011/03/28 | 273 | 275 | 271 | 275 | 2,682,000 |
2011/03/25 | 272 | 273 | 268 | 270 | 2,635,000 |
2011/03/24 | 272 | 274 | 268 | 268 | 3,898,000 |
2011/03/23 | 276 | 276 | 272 | 274 | 3,360,000 |
2011/03/22 | 267 | 275 | 265 | 275 | 4,580,000 |
2011/03/18 | 264 | 267 | 262 | 265 | 3,422,000 |
2011/03/17 | 257 | 265 | 256 | 261 | 4,344,000 |
2011/03/16 | 248 | 260 | 248 | 260 | 5,909,000 |
2011/03/15 | 255 | 261 | 247 | 254 | 7,548,000 |
2011/03/14 | 251 | 259 | 246 | 256 | 5,423,000 |
2011/03/11 | 257 | 258 | 255 | 255 | 7,029,000 |
2011/03/10 | 257 | 260 | 256 | 257 | 3,092,000 |
2011/03/09 | 256 | 257 | 255 | 256 | 1,433,000 |
2011/03/08 | 256 | 256 | 255 | 255 | 1,262,000 |
2011/03/07 | 255 | 256 | 255 | 255 | 1,977,000 |
2011/03/04 | 256 | 257 | 255 | 255 | 1,940,000 |
2011/03/03 | 254 | 256 | 254 | 255 | 2,415,000 |
2011/03/02 | 254 | 256 | 253 | 253 | 5,067,000 |
2011/03/01 | 259 | 260 | 254 | 255 | 6,399,000 |
2011/02/28 | 257 | 259 | 256 | 258 | 3,515,000 |
2011/02/25 | 256 | 257 | 255 | 257 | 1,451,000 |
2011/02/24 | 258 | 259 | 254 | 256 | 4,429,000 |
2011/02/23 | 263 | 265 | 260 | 260 | 3,018,000 |
2011/02/22 | 262 | 264 | 261 | 263 | 3,081,000 |
2011/02/21 | 260 | 265 | 260 | 263 | 2,251,000 |
2011/02/18 | 263 | 264 | 260 | 261 | 2,949,000 |
2011/02/17 | 260 | 262 | 258 | 262 | 3,905,000 |
2011/02/16 | 261 | 262 | 258 | 260 | 1,867,000 |
2011/02/15 | 266 | 266 | 260 | 262 | 3,174,000 |
2011/02/14 | 262 | 266 | 262 | 265 | 2,133,000 |
2011/02/10 | 258 | 263 | 258 | 261 | 2,657,000 |
2011/02/09 | 258 | 259 | 257 | 259 | 1,588,000 |
2011/02/08 | 257 | 259 | 257 | 257 | 1,801,000 |
2011/02/07 | 257 | 258 | 256 | 257 | 1,206,000 |
2011/02/04 | 256 | 258 | 255 | 256 | 1,487,000 |
2011/02/03 | 254 | 255 | 253 | 255 | 1,768,000 |
2011/02/02 | 254 | 256 | 254 | 254 | 2,876,000 |
2011/02/01 | 254 | 256 | 253 | 254 | 1,746,000 |
2011/01/31 | 255 | 256 | 253 | 253 | 2,694,000 |
2011/01/28 | 257 | 258 | 255 | 255 | 3,636,000 |
2011/01/27 | 259 | 261 | 258 | 258 | 3,381,000 |
2011/01/26 | 259 | 261 | 257 | 257 | 2,592,000 |
2011/01/25 | 261 | 261 | 258 | 259 | 2,863,000 |
2011/01/24 | 260 | 260 | 257 | 259 | 2,863,000 |
2011/01/21 | 262 | 263 | 258 | 259 | 2,723,000 |
2011/01/20 | 265 | 265 | 262 | 263 | 1,329,000 |
2011/01/19 | 263 | 268 | 263 | 265 | 6,583,000 |
2011/01/18 | 262 | 264 | 259 | 263 | 5,250,000 |
2011/01/17 | 261 | 263 | 260 | 261 | 3,014,000 |
2011/01/14 | 258 | 261 | 256 | 259 | 3,717,000 |
2011/01/13 | 256 | 257 | 255 | 257 | 2,386,000 |
2011/01/12 | 256 | 256 | 255 | 256 | 1,156,000 |
2011/01/11 | 255 | 256 | 253 | 255 | 2,070,000 |
2011/01/07 | 256 | 257 | 254 | 256 | 2,056,000 |
2011/01/06 | 255 | 255 | 253 | 255 | 2,257,000 |
2011/01/05 | 256 | 256 | 253 | 253 | 1,946,000 |
2011/01/04 | 255 | 256 | 254 | 255 | 1,766,000 |