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 |
---|---|---|---|---|---|
2012/12/28 | 354 | 355 | 351 | 354 | 2,756,000 |
2012/12/27 | 351 | 354 | 351 | 353 | 3,089,000 |
2012/12/26 | 351 | 352 | 348 | 350 | 1,492,000 |
2012/12/25 | 350 | 351 | 348 | 349 | 3,067,000 |
2012/12/21 | 349 | 354 | 349 | 349 | 5,592,000 |
2012/12/20 | 343 | 350 | 341 | 349 | 5,581,000 |
2012/12/19 | 332 | 343 | 332 | 343 | 7,713,000 |
2012/12/18 | 325 | 332 | 325 | 331 | 2,547,000 |
2012/12/17 | 325 | 326 | 324 | 326 | 1,732,000 |
2012/12/14 | 324 | 326 | 323 | 325 | 3,566,000 |
2012/12/13 | 328 | 328 | 323 | 323 | 2,121,000 |
2012/12/12 | 330 | 330 | 326 | 327 | 1,856,000 |
2012/12/11 | 330 | 330 | 326 | 328 | 1,522,000 |
2012/12/10 | 330 | 330 | 326 | 330 | 1,361,000 |
2012/12/07 | 329 | 330 | 328 | 329 | 1,312,000 |
2012/12/06 | 331 | 332 | 329 | 330 | 1,902,000 |
2012/12/05 | 328 | 331 | 328 | 330 | 1,353,000 |
2012/12/04 | 329 | 331 | 328 | 330 | 1,764,000 |
2012/12/03 | 328 | 330 | 325 | 328 | 4,535,000 |
2012/11/30 | 331 | 332 | 327 | 328 | 5,623,000 |
2012/11/29 | 329 | 334 | 328 | 330 | 5,542,000 |
2012/11/28 | 323 | 330 | 322 | 329 | 6,832,000 |
2012/11/27 | 320 | 322 | 318 | 322 | 3,437,000 |
2012/11/26 | 317 | 322 | 316 | 320 | 2,505,000 |
2012/11/22 | 315 | 316 | 314 | 315 | 1,222,000 |
2012/11/21 | 314 | 314 | 310 | 312 | 2,532,000 |
2012/11/20 | 314 | 316 | 313 | 314 | 2,467,000 |
2012/11/19 | 312 | 313 | 311 | 312 | 1,683,000 |
2012/11/16 | 312 | 313 | 309 | 311 | 1,396,000 |
2012/11/15 | 308 | 312 | 306 | 310 | 3,340,000 |
2012/11/14 | 306 | 309 | 304 | 307 | 2,100,000 |
2012/11/13 | 308 | 309 | 306 | 307 | 1,112,000 |
2012/11/12 | 310 | 312 | 308 | 308 | 2,009,000 |
2012/11/09 | 310 | 313 | 309 | 311 | 1,936,000 |
2012/11/08 | 312 | 314 | 311 | 313 | 1,530,000 |
2012/11/07 | 316 | 317 | 314 | 315 | 2,328,000 |
2012/11/06 | 312 | 316 | 310 | 315 | 2,205,000 |
2012/11/05 | 313 | 314 | 311 | 314 | 1,729,000 |
2012/11/02 | 315 | 316 | 312 | 315 | 2,164,000 |
2012/11/01 | 314 | 315 | 310 | 314 | 1,797,000 |
2012/10/31 | 309 | 313 | 305 | 313 | 3,385,000 |
2012/10/30 | 309 | 310 | 307 | 307 | 1,897,000 |
2012/10/29 | 307 | 310 | 307 | 309 | 1,688,000 |
2012/10/26 | 310 | 310 | 308 | 308 | 1,384,000 |
2012/10/25 | 306 | 310 | 305 | 310 | 1,734,000 |
2012/10/24 | 303 | 307 | 302 | 305 | 3,439,000 |
2012/10/23 | 307 | 310 | 305 | 306 | 2,564,000 |
2012/10/22 | 310 | 310 | 306 | 309 | 2,814,000 |
2012/10/19 | 313 | 314 | 309 | 311 | 2,798,000 |
2012/10/18 | 311 | 315 | 309 | 313 | 3,495,000 |
2012/10/17 | 309 | 312 | 309 | 311 | 3,033,000 |
2012/10/16 | 310 | 310 | 307 | 310 | 1,887,000 |
2012/10/15 | 310 | 312 | 308 | 310 | 2,333,000 |
2012/10/12 | 309 | 310 | 305 | 310 | 2,009,000 |
2012/10/11 | 305 | 309 | 303 | 308 | 4,994,000 |
2012/10/10 | 300 | 306 | 300 | 306 | 2,713,000 |
2012/10/09 | 303 | 307 | 299 | 300 | 2,915,000 |
2012/10/05 | 300 | 303 | 299 | 303 | 2,360,000 |
2012/10/04 | 302 | 303 | 299 | 301 | 1,231,000 |
2012/10/03 | 303 | 304 | 300 | 302 | 1,628,000 |
2012/10/02 | 303 | 305 | 302 | 303 | 1,610,000 |
2012/10/01 | 298 | 303 | 296 | 303 | 2,752,000 |
2012/09/28 | 309 | 310 | 302 | 306 | 4,791,000 |
2012/09/27 | 310 | 313 | 307 | 311 | 2,402,000 |
2012/09/26 | 306 | 310 | 305 | 310 | 5,254,000 |
2012/09/25 | 315 | 316 | 311 | 314 | 7,131,000 |
2012/09/24 | 318 | 318 | 313 | 316 | 2,253,000 |
2012/09/21 | 311 | 319 | 310 | 319 | 4,114,000 |
2012/09/20 | 312 | 315 | 310 | 310 | 2,777,000 |
2012/09/19 | 312 | 314 | 310 | 313 | 2,069,000 |
2012/09/18 | 311 | 312 | 309 | 309 | 1,983,000 |
2012/09/14 | 317 | 317 | 311 | 311 | 3,640,000 |
2012/09/13 | 316 | 318 | 315 | 316 | 2,014,000 |
2012/09/12 | 310 | 318 | 310 | 318 | 2,815,000 |
2012/09/11 | 309 | 311 | 308 | 311 | 1,520,000 |
2012/09/10 | 310 | 311 | 308 | 308 | 1,539,000 |
2012/09/07 | 311 | 315 | 309 | 313 | 3,320,000 |
2012/09/06 | 310 | 310 | 307 | 308 | 1,910,000 |
2012/09/05 | 313 | 316 | 307 | 308 | 4,236,000 |
2012/09/04 | 319 | 319 | 311 | 312 | 2,591,000 |
2012/09/03 | 322 | 323 | 318 | 318 | 1,874,000 |
2012/08/31 | 326 | 328 | 322 | 322 | 4,520,000 |
2012/08/30 | 328 | 330 | 326 | 328 | 1,604,000 |
2012/08/29 | 328 | 329 | 326 | 329 | 1,345,000 |
2012/08/28 | 331 | 331 | 327 | 329 | 2,153,000 |
2012/08/27 | 330 | 332 | 328 | 330 | 2,647,000 |
2012/08/24 | 328 | 330 | 327 | 329 | 1,024,000 |
2012/08/23 | 329 | 330 | 328 | 330 | 1,615,000 |
2012/08/22 | 327 | 329 | 326 | 329 | 1,559,000 |
2012/08/21 | 325 | 330 | 324 | 328 | 2,372,000 |
2012/08/20 | 325 | 326 | 323 | 326 | 1,034,000 |
2012/08/17 | 325 | 326 | 323 | 326 | 1,626,000 |
2012/08/16 | 325 | 325 | 322 | 325 | 2,473,000 |
2012/08/15 | 322 | 328 | 320 | 326 | 3,298,000 |
2012/08/14 | 315 | 322 | 315 | 320 | 3,653,000 |
2012/08/13 | 315 | 315 | 313 | 314 | 769,000 |
2012/08/10 | 318 | 318 | 312 | 313 | 1,562,000 |
2012/08/09 | 317 | 317 | 313 | 317 | 1,982,000 |
2012/08/08 | 313 | 315 | 312 | 315 | 1,813,000 |
2012/08/07 | 308 | 312 | 306 | 311 | 1,454,000 |
2012/08/06 | 310 | 310 | 306 | 309 | 893,000 |
2012/08/03 | 308 | 309 | 306 | 308 | 1,383,000 |
2012/08/02 | 310 | 311 | 307 | 309 | 1,980,000 |
2012/08/01 | 309 | 312 | 308 | 310 | 1,760,000 |
2012/07/31 | 310 | 314 | 310 | 311 | 2,185,000 |
2012/07/30 | 306 | 310 | 305 | 309 | 2,193,000 |
2012/07/27 | 301 | 304 | 300 | 304 | 1,644,000 |
2012/07/26 | 300 | 301 | 296 | 300 | 2,200,000 |
2012/07/25 | 299 | 300 | 296 | 298 | 2,345,000 |
2012/07/24 | 298 | 301 | 296 | 300 | 1,983,000 |
2012/07/23 | 296 | 301 | 295 | 298 | 2,745,000 |
2012/07/20 | 301 | 301 | 296 | 296 | 1,879,000 |
2012/07/19 | 303 | 305 | 301 | 301 | 1,715,000 |
2012/07/18 | 303 | 307 | 301 | 302 | 2,666,000 |
2012/07/17 | 309 | 309 | 302 | 302 | 2,871,000 |
2012/07/13 | 308 | 311 | 306 | 308 | 1,763,000 |
2012/07/12 | 311 | 314 | 309 | 309 | 2,449,000 |
2012/07/11 | 312 | 313 | 311 | 312 | 825,000 |
2012/07/10 | 314 | 317 | 312 | 312 | 2,073,000 |
2012/07/09 | 312 | 315 | 311 | 313 | 2,015,000 |
2012/07/06 | 310 | 315 | 310 | 314 | 3,004,000 |
2012/07/05 | 319 | 319 | 312 | 312 | 1,722,000 |
2012/07/04 | 319 | 320 | 317 | 320 | 2,079,000 |
2012/07/03 | 314 | 318 | 313 | 318 | 2,052,000 |
2012/07/02 | 319 | 319 | 310 | 314 | 2,489,000 |
2012/06/29 | 319 | 321 | 316 | 318 | 3,930,000 |
2012/06/28 | 312 | 317 | 311 | 317 | 3,922,000 |
2012/06/27 | 306 | 312 | 306 | 312 | 2,660,000 |
2012/06/26 | 301 | 305 | 300 | 305 | 3,094,000 |
2012/06/25 | 300 | 303 | 298 | 301 | 1,305,000 |
2012/06/22 | 301 | 304 | 300 | 300 | 1,948,000 |
2012/06/21 | 299 | 305 | 298 | 303 | 3,588,000 |
2012/06/20 | 296 | 300 | 295 | 298 | 2,940,000 |
2012/06/19 | 290 | 295 | 289 | 294 | 2,112,000 |
2012/06/18 | 293 | 294 | 287 | 289 | 1,820,000 |
2012/06/15 | 297 | 297 | 292 | 293 | 1,720,000 |
2012/06/14 | 297 | 298 | 294 | 295 | 1,573,000 |
2012/06/13 | 292 | 298 | 292 | 296 | 2,416,000 |
2012/06/12 | 296 | 296 | 291 | 294 | 2,354,000 |
2012/06/11 | 295 | 299 | 295 | 297 | 2,381,000 |
2012/06/08 | 296 | 296 | 290 | 295 | 4,779,000 |
2012/06/07 | 291 | 296 | 287 | 295 | 2,730,000 |
2012/06/06 | 290 | 292 | 288 | 291 | 2,474,000 |
2012/06/05 | 284 | 291 | 284 | 289 | 3,546,000 |
2012/06/04 | 274 | 284 | 273 | 284 | 3,933,000 |
2012/06/01 | 273 | 275 | 272 | 275 | 2,147,000 |
2012/05/31 | 268 | 274 | 268 | 273 | 3,659,000 |
2012/05/30 | 270 | 271 | 267 | 270 | 1,615,000 |
2012/05/29 | 267 | 270 | 267 | 270 | 1,553,000 |
2012/05/28 | 266 | 268 | 266 | 266 | 852,000 |
2012/05/25 | 267 | 269 | 265 | 267 | 2,648,000 |
2012/05/24 | 267 | 269 | 265 | 266 | 2,454,000 |
2012/05/23 | 272 | 272 | 266 | 266 | 3,321,000 |
2012/05/22 | 272 | 275 | 271 | 273 | 2,079,000 |
2012/05/21 | 269 | 271 | 268 | 270 | 1,547,000 |
2012/05/18 | 271 | 272 | 267 | 269 | 3,209,000 |
2012/05/17 | 274 | 275 | 271 | 271 | 1,995,000 |
2012/05/16 | 277 | 279 | 274 | 275 | 2,616,000 |
2012/05/15 | 276 | 280 | 275 | 275 | 1,769,000 |
2012/05/14 | 273 | 277 | 273 | 275 | 1,262,000 |
2012/05/11 | 277 | 280 | 274 | 274 | 2,557,000 |
2012/05/10 | 279 | 280 | 277 | 277 | 1,267,000 |
2012/05/09 | 280 | 281 | 278 | 278 | 1,501,000 |
2012/05/08 | 281 | 283 | 280 | 282 | 971,000 |
2012/05/07 | 278 | 282 | 277 | 280 | 2,651,000 |
2012/05/02 | 287 | 287 | 281 | 281 | 2,551,000 |
2012/05/01 | 285 | 287 | 283 | 284 | 2,316,000 |
2012/04/27 | 285 | 287 | 282 | 282 | 2,766,000 |
2012/04/26 | 287 | 290 | 285 | 285 | 3,054,000 |
2012/04/25 | 287 | 288 | 284 | 285 | 1,273,000 |
2012/04/24 | 288 | 289 | 278 | 282 | 5,975,000 |
2012/04/23 | 295 | 295 | 286 | 288 | 3,623,000 |
2012/04/20 | 295 | 296 | 293 | 294 | 1,761,000 |
2012/04/19 | 300 | 300 | 293 | 294 | 2,310,000 |
2012/04/18 | 302 | 305 | 298 | 302 | 3,001,000 |
2012/04/17 | 297 | 302 | 296 | 301 | 2,641,000 |
2012/04/16 | 296 | 300 | 294 | 298 | 2,284,000 |
2012/04/13 | 296 | 297 | 295 | 296 | 1,937,000 |
2012/04/12 | 302 | 302 | 296 | 297 | 2,524,000 |
2012/04/11 | 301 | 303 | 300 | 300 | 1,727,000 |
2012/04/10 | 304 | 304 | 300 | 304 | 1,656,000 |
2012/04/09 | 301 | 305 | 301 | 303 | 2,104,000 |
2012/04/06 | 301 | 304 | 300 | 302 | 1,580,000 |
2012/04/05 | 299 | 305 | 298 | 301 | 2,613,000 |
2012/04/04 | 306 | 307 | 300 | 300 | 2,026,000 |
2012/04/03 | 307 | 307 | 303 | 306 | 2,095,000 |
2012/04/02 | 315 | 316 | 306 | 307 | 3,654,000 |
2012/03/30 | 312 | 317 | 312 | 315 | 3,078,000 |
2012/03/29 | 314 | 315 | 311 | 312 | 2,544,000 |
2012/03/28 | 304 | 317 | 304 | 317 | 6,237,000 |
2012/03/27 | 323 | 325 | 323 | 325 | 5,025,000 |
2012/03/26 | 325 | 327 | 322 | 322 | 2,910,000 |
2012/03/23 | 324 | 327 | 324 | 325 | 2,046,000 |
2012/03/22 | 322 | 325 | 320 | 325 | 2,614,000 |
2012/03/21 | 323 | 324 | 322 | 322 | 2,674,000 |
2012/03/19 | 323 | 326 | 322 | 323 | 2,142,000 |
2012/03/16 | 322 | 325 | 322 | 323 | 2,487,000 |
2012/03/15 | 323 | 326 | 321 | 323 | 2,073,000 |
2012/03/14 | 327 | 328 | 322 | 322 | 2,347,000 |
2012/03/13 | 329 | 330 | 326 | 326 | 1,830,000 |
2012/03/12 | 332 | 332 | 326 | 327 | 2,103,000 |
2012/03/09 | 335 | 335 | 332 | 333 | 3,906,000 |
2012/03/08 | 332 | 334 | 331 | 334 | 2,876,000 |
2012/03/07 | 326 | 332 | 326 | 332 | 4,322,000 |
2012/03/06 | 327 | 330 | 325 | 330 | 4,121,000 |
2012/03/05 | 326 | 330 | 324 | 325 | 4,354,000 |
2012/03/02 | 318 | 327 | 316 | 325 | 5,344,000 |
2012/03/01 | 311 | 318 | 310 | 315 | 4,613,000 |
2012/02/29 | 307 | 310 | 306 | 310 | 3,005,000 |
2012/02/28 | 305 | 306 | 303 | 305 | 2,178,000 |
2012/02/27 | 305 | 307 | 303 | 305 | 1,886,000 |
2012/02/24 | 306 | 307 | 304 | 305 | 2,082,000 |
2012/02/23 | 305 | 306 | 304 | 306 | 1,365,000 |
2012/02/22 | 300 | 304 | 300 | 304 | 2,151,000 |
2012/02/21 | 301 | 301 | 298 | 299 | 1,405,000 |
2012/02/20 | 301 | 301 | 299 | 300 | 764,000 |
2012/02/17 | 301 | 301 | 299 | 300 | 1,082,000 |
2012/02/16 | 301 | 302 | 297 | 300 | 2,309,000 |
2012/02/15 | 300 | 302 | 299 | 301 | 2,041,000 |
2012/02/14 | 298 | 300 | 297 | 299 | 1,736,000 |
2012/02/13 | 299 | 299 | 295 | 297 | 2,158,000 |
2012/02/10 | 303 | 303 | 296 | 299 | 3,831,000 |
2012/02/09 | 304 | 305 | 301 | 303 | 1,943,000 |
2012/02/08 | 307 | 308 | 304 | 305 | 1,427,000 |
2012/02/07 | 305 | 306 | 302 | 305 | 2,300,000 |
2012/02/06 | 305 | 306 | 303 | 304 | 1,945,000 |
2012/02/03 | 306 | 307 | 304 | 304 | 1,828,000 |
2012/02/02 | 307 | 309 | 305 | 305 | 2,761,000 |
2012/02/01 | 307 | 307 | 305 | 307 | 1,850,000 |
2012/01/31 | 304 | 308 | 303 | 307 | 2,959,000 |
2012/01/30 | 302 | 305 | 301 | 303 | 1,754,000 |
2012/01/27 | 300 | 303 | 299 | 302 | 2,038,000 |
2012/01/26 | 298 | 300 | 296 | 299 | 1,771,000 |
2012/01/25 | 297 | 300 | 296 | 298 | 1,548,000 |
2012/01/24 | 293 | 295 | 290 | 295 | 1,997,000 |
2012/01/23 | 295 | 295 | 291 | 294 | 1,784,000 |
2012/01/20 | 301 | 301 | 294 | 296 | 4,079,000 |
2012/01/19 | 303 | 305 | 298 | 300 | 2,846,000 |
2012/01/18 | 306 | 307 | 303 | 304 | 3,206,000 |
2012/01/17 | 306 | 308 | 305 | 306 | 1,419,000 |
2012/01/16 | 308 | 308 | 304 | 306 | 847,000 |
2012/01/13 | 309 | 314 | 307 | 308 | 3,180,000 |
2012/01/12 | 307 | 309 | 307 | 308 | 1,065,000 |
2012/01/11 | 309 | 311 | 305 | 308 | 3,489,000 |
2012/01/10 | 309 | 312 | 308 | 309 | 3,159,000 |
2012/01/06 | 305 | 306 | 303 | 306 | 1,658,000 |
2012/01/05 | 305 | 308 | 304 | 305 | 2,883,000 |
2012/01/04 | 303 | 307 | 302 | 306 | 3,442,000 |