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 |
---|---|---|---|---|---|
2014/12/30 | 400 | 400 | 396 | 397 | 2,595,000 |
2014/12/29 | 400 | 400 | 395 | 400 | 2,418,000 |
2014/12/26 | 396 | 400 | 396 | 398 | 1,657,000 |
2014/12/25 | 397 | 400 | 396 | 399 | 2,375,000 |
2014/12/24 | 398 | 399 | 396 | 399 | 3,186,000 |
2014/12/22 | 395 | 399 | 393 | 396 | 2,731,000 |
2014/12/19 | 388 | 397 | 387 | 397 | 5,614,000 |
2014/12/18 | 380 | 385 | 379 | 382 | 3,362,000 |
2014/12/17 | 377 | 380 | 375 | 375 | 4,776,000 |
2014/12/16 | 378 | 382 | 377 | 378 | 4,334,000 |
2014/12/15 | 380 | 385 | 380 | 380 | 2,971,000 |
2014/12/12 | 381 | 388 | 381 | 384 | 7,342,000 |
2014/12/11 | 385 | 387 | 382 | 385 | 3,323,000 |
2014/12/10 | 390 | 395 | 388 | 389 | 2,902,000 |
2014/12/09 | 394 | 396 | 392 | 394 | 2,110,000 |
2014/12/08 | 400 | 400 | 395 | 396 | 2,087,000 |
2014/12/05 | 400 | 400 | 397 | 397 | 2,090,000 |
2014/12/04 | 405 | 407 | 400 | 401 | 2,882,000 |
2014/12/03 | 405 | 405 | 400 | 402 | 2,727,000 |
2014/12/02 | 400 | 403 | 397 | 403 | 3,126,000 |
2014/12/01 | 399 | 406 | 399 | 399 | 2,739,000 |
2014/11/28 | 395 | 402 | 395 | 401 | 2,840,000 |
2014/11/27 | 401 | 402 | 394 | 395 | 3,229,000 |
2014/11/26 | 406 | 407 | 402 | 402 | 3,239,000 |
2014/11/25 | 409 | 410 | 407 | 409 | 3,754,000 |
2014/11/21 | 408 | 409 | 402 | 406 | 4,515,000 |
2014/11/20 | 409 | 410 | 407 | 409 | 3,282,000 |
2014/11/19 | 406 | 409 | 404 | 408 | 4,531,000 |
2014/11/18 | 402 | 406 | 399 | 406 | 4,984,000 |
2014/11/17 | 407 | 407 | 398 | 399 | 4,755,000 |
2014/11/14 | 410 | 410 | 402 | 408 | 4,701,000 |
2014/11/13 | 399 | 407 | 398 | 407 | 7,523,000 |
2014/11/12 | 396 | 401 | 396 | 397 | 8,505,000 |
2014/11/11 | 393 | 396 | 392 | 396 | 3,164,000 |
2014/11/10 | 390 | 393 | 389 | 393 | 2,255,000 |
2014/11/07 | 386 | 394 | 386 | 393 | 5,414,000 |
2014/11/06 | 395 | 395 | 384 | 388 | 7,643,000 |
2014/11/05 | 392 | 396 | 391 | 396 | 6,865,000 |
2014/11/04 | 392 | 395 | 389 | 393 | 9,846,000 |
2014/10/31 | 374 | 388 | 374 | 386 | 10,782,000 |
2014/10/30 | 370 | 374 | 368 | 371 | 5,409,000 |
2014/10/29 | 367 | 370 | 365 | 370 | 3,877,000 |
2014/10/28 | 362 | 367 | 362 | 365 | 3,125,000 |
2014/10/27 | 355 | 363 | 354 | 361 | 4,092,000 |
2014/10/24 | 356 | 356 | 353 | 355 | 2,456,000 |
2014/10/23 | 353 | 353 | 349 | 352 | 2,793,000 |
2014/10/22 | 350 | 354 | 349 | 354 | 3,446,000 |
2014/10/21 | 352 | 354 | 344 | 346 | 4,094,000 |
2014/10/20 | 345 | 354 | 345 | 353 | 4,332,000 |
2014/10/17 | 342 | 343 | 337 | 338 | 6,912,000 |
2014/10/16 | 345 | 346 | 340 | 341 | 6,264,000 |
2014/10/15 | 350 | 353 | 347 | 350 | 4,574,000 |
2014/10/14 | 350 | 352 | 348 | 350 | 5,949,000 |
2014/10/10 | 351 | 355 | 351 | 353 | 4,073,000 |
2014/10/09 | 357 | 358 | 354 | 356 | 3,880,000 |
2014/10/08 | 357 | 357 | 353 | 356 | 4,775,000 |
2014/10/07 | 360 | 364 | 359 | 360 | 3,241,000 |
2014/10/06 | 367 | 368 | 361 | 361 | 2,702,000 |
2014/10/03 | 360 | 365 | 360 | 362 | 3,470,000 |
2014/10/02 | 369 | 372 | 361 | 361 | 5,557,000 |
2014/10/01 | 370 | 373 | 368 | 371 | 4,409,000 |
2014/09/30 | 373 | 373 | 368 | 369 | 3,699,000 |
2014/09/29 | 374 | 375 | 372 | 373 | 2,420,000 |
2014/09/26 | 374 | 376 | 371 | 374 | 7,769,000 |
2014/09/25 | 375 | 378 | 374 | 377 | 11,466,000 |
2014/09/24 | 372 | 376 | 372 | 375 | 7,969,000 |
2014/09/22 | 372 | 372 | 369 | 372 | 3,306,000 |
2014/09/19 | 368 | 373 | 367 | 369 | 5,653,000 |
2014/09/18 | 366 | 369 | 366 | 366 | 2,991,000 |
2014/09/17 | 367 | 369 | 365 | 365 | 2,333,000 |
2014/09/16 | 369 | 369 | 366 | 367 | 2,700,000 |
2014/09/12 | 370 | 371 | 368 | 369 | 5,420,000 |
2014/09/11 | 374 | 374 | 370 | 370 | 2,925,000 |
2014/09/10 | 369 | 374 | 368 | 374 | 2,749,000 |
2014/09/09 | 372 | 373 | 369 | 370 | 2,114,000 |
2014/09/08 | 369 | 370 | 367 | 369 | 2,115,000 |
2014/09/05 | 369 | 371 | 367 | 367 | 2,293,000 |
2014/09/04 | 367 | 369 | 364 | 366 | 3,507,000 |
2014/09/03 | 370 | 371 | 365 | 367 | 3,541,000 |
2014/09/02 | 367 | 371 | 366 | 369 | 2,458,000 |
2014/09/01 | 365 | 367 | 365 | 366 | 1,302,000 |
2014/08/29 | 367 | 370 | 365 | 365 | 3,687,000 |
2014/08/28 | 370 | 370 | 363 | 365 | 4,430,000 |
2014/08/27 | 373 | 375 | 372 | 373 | 2,774,000 |
2014/08/26 | 379 | 379 | 374 | 375 | 2,904,000 |
2014/08/25 | 380 | 380 | 378 | 378 | 1,323,000 |
2014/08/22 | 380 | 380 | 377 | 379 | 1,801,000 |
2014/08/21 | 377 | 380 | 376 | 379 | 2,331,000 |
2014/08/20 | 377 | 377 | 375 | 376 | 1,299,000 |
2014/08/19 | 376 | 378 | 374 | 377 | 2,746,000 |
2014/08/18 | 379 | 379 | 375 | 377 | 1,447,000 |
2014/08/15 | 379 | 379 | 376 | 378 | 1,729,000 |
2014/08/14 | 377 | 379 | 376 | 378 | 1,912,000 |
2014/08/13 | 376 | 376 | 373 | 376 | 1,597,000 |
2014/08/12 | 371 | 377 | 370 | 376 | 2,030,000 |
2014/08/11 | 372 | 373 | 369 | 371 | 1,379,000 |
2014/08/08 | 373 | 374 | 368 | 368 | 3,571,000 |
2014/08/07 | 371 | 375 | 370 | 375 | 2,076,000 |
2014/08/06 | 370 | 373 | 370 | 371 | 2,468,000 |
2014/08/05 | 374 | 376 | 370 | 371 | 2,639,000 |
2014/08/04 | 376 | 377 | 373 | 374 | 2,585,000 |
2014/08/01 | 375 | 380 | 374 | 378 | 2,034,000 |
2014/07/31 | 381 | 381 | 377 | 377 | 2,378,000 |
2014/07/30 | 380 | 381 | 378 | 379 | 2,157,000 |
2014/07/29 | 384 | 386 | 380 | 380 | 3,118,000 |
2014/07/28 | 383 | 386 | 383 | 384 | 1,523,000 |
2014/07/25 | 385 | 386 | 383 | 385 | 1,420,000 |
2014/07/24 | 384 | 386 | 382 | 384 | 1,551,000 |
2014/07/23 | 387 | 388 | 383 | 385 | 1,658,000 |
2014/07/22 | 383 | 388 | 382 | 386 | 2,610,000 |
2014/07/18 | 380 | 384 | 379 | 384 | 2,208,000 |
2014/07/17 | 381 | 385 | 381 | 383 | 1,914,000 |
2014/07/16 | 383 | 386 | 382 | 382 | 3,609,000 |
2014/07/15 | 384 | 385 | 383 | 383 | 3,528,000 |
2014/07/14 | 375 | 384 | 374 | 384 | 5,722,000 |
2014/07/11 | 370 | 374 | 369 | 374 | 2,701,000 |
2014/07/10 | 374 | 375 | 372 | 372 | 1,424,000 |
2014/07/09 | 375 | 375 | 373 | 374 | 1,664,000 |
2014/07/08 | 376 | 377 | 375 | 376 | 2,103,000 |
2014/07/07 | 374 | 377 | 373 | 377 | 2,316,000 |
2014/07/04 | 375 | 375 | 373 | 374 | 2,633,000 |
2014/07/03 | 373 | 375 | 370 | 373 | 2,773,000 |
2014/07/02 | 372 | 373 | 370 | 373 | 2,323,000 |
2014/07/01 | 370 | 371 | 369 | 370 | 3,792,000 |
2014/06/30 | 367 | 370 | 364 | 369 | 3,782,000 |
2014/06/27 | 367 | 367 | 364 | 367 | 2,532,000 |
2014/06/26 | 367 | 368 | 366 | 367 | 2,012,000 |
2014/06/25 | 366 | 367 | 365 | 367 | 2,219,000 |
2014/06/24 | 367 | 367 | 364 | 367 | 2,301,000 |
2014/06/23 | 366 | 367 | 365 | 367 | 1,477,000 |
2014/06/20 | 366 | 368 | 365 | 367 | 3,425,000 |
2014/06/19 | 359 | 367 | 359 | 367 | 4,266,000 |
2014/06/18 | 360 | 362 | 359 | 361 | 1,943,000 |
2014/06/17 | 357 | 360 | 357 | 360 | 1,468,000 |
2014/06/16 | 358 | 358 | 355 | 357 | 2,650,000 |
2014/06/13 | 358 | 360 | 356 | 357 | 5,063,000 |
2014/06/12 | 360 | 362 | 359 | 362 | 1,615,000 |
2014/06/11 | 360 | 362 | 360 | 362 | 2,071,000 |
2014/06/10 | 361 | 363 | 360 | 361 | 1,990,000 |
2014/06/09 | 362 | 362 | 360 | 360 | 1,203,000 |
2014/06/06 | 362 | 363 | 360 | 361 | 2,276,000 |
2014/06/05 | 360 | 362 | 359 | 362 | 2,108,000 |
2014/06/04 | 360 | 361 | 358 | 359 | 4,216,000 |
2014/06/03 | 361 | 363 | 360 | 362 | 2,863,000 |
2014/06/02 | 360 | 362 | 359 | 360 | 2,257,000 |
2014/05/30 | 362 | 362 | 357 | 357 | 4,457,000 |
2014/05/29 | 362 | 364 | 361 | 363 | 1,476,000 |
2014/05/28 | 362 | 363 | 361 | 362 | 1,636,000 |
2014/05/27 | 360 | 364 | 360 | 363 | 2,048,000 |
2014/05/26 | 360 | 362 | 358 | 362 | 2,027,000 |
2014/05/23 | 355 | 360 | 355 | 359 | 2,636,000 |
2014/05/22 | 354 | 356 | 351 | 355 | 2,402,000 |
2014/05/21 | 351 | 353 | 351 | 352 | 1,153,000 |
2014/05/20 | 355 | 356 | 353 | 354 | 1,452,000 |
2014/05/19 | 352 | 355 | 351 | 353 | 2,213,000 |
2014/05/16 | 354 | 355 | 351 | 352 | 3,122,000 |
2014/05/15 | 358 | 358 | 353 | 357 | 3,257,000 |
2014/05/14 | 357 | 362 | 357 | 362 | 2,439,000 |
2014/05/13 | 360 | 361 | 358 | 361 | 1,596,000 |
2014/05/12 | 357 | 360 | 355 | 356 | 2,254,000 |
2014/05/09 | 350 | 361 | 350 | 358 | 3,038,000 |
2014/05/08 | 351 | 354 | 350 | 352 | 1,602,000 |
2014/05/07 | 357 | 358 | 349 | 351 | 3,928,000 |
2014/05/02 | 361 | 362 | 358 | 361 | 2,429,000 |
2014/05/01 | 360 | 362 | 358 | 362 | 3,297,000 |
2014/04/30 | 357 | 361 | 356 | 359 | 4,833,000 |
2014/04/28 | 356 | 356 | 350 | 354 | 2,427,000 |
2014/04/25 | 356 | 358 | 353 | 358 | 2,744,000 |
2014/04/24 | 357 | 358 | 353 | 356 | 2,151,000 |
2014/04/23 | 355 | 357 | 353 | 357 | 2,377,000 |
2014/04/22 | 354 | 356 | 352 | 352 | 2,242,000 |
2014/04/21 | 350 | 354 | 350 | 353 | 2,887,000 |
2014/04/18 | 350 | 350 | 345 | 347 | 2,781,000 |
2014/04/17 | 350 | 351 | 348 | 350 | 2,307,000 |
2014/04/16 | 347 | 349 | 346 | 349 | 3,978,000 |
2014/04/15 | 345 | 346 | 342 | 342 | 3,963,000 |
2014/04/14 | 346 | 351 | 344 | 344 | 4,298,000 |
2014/04/11 | 347 | 350 | 345 | 347 | 4,188,000 |
2014/04/10 | 350 | 355 | 350 | 352 | 3,127,000 |
2014/04/09 | 353 | 354 | 346 | 349 | 6,871,000 |
2014/04/08 | 360 | 360 | 355 | 357 | 4,924,000 |
2014/04/07 | 362 | 365 | 361 | 362 | 2,648,000 |
2014/04/04 | 363 | 365 | 362 | 365 | 1,988,000 |
2014/04/03 | 362 | 365 | 361 | 363 | 3,338,000 |
2014/04/02 | 364 | 367 | 362 | 362 | 4,192,000 |
2014/04/01 | 365 | 366 | 360 | 363 | 4,155,000 |
2014/03/31 | 367 | 367 | 360 | 367 | 4,537,000 |
2014/03/28 | 361 | 365 | 356 | 365 | 6,159,000 |
2014/03/27 | 354 | 361 | 350 | 360 | 8,172,000 |
2014/03/26 | 368 | 368 | 359 | 362 | 10,753,000 |
2014/03/25 | 363 | 368 | 361 | 363 | 9,055,000 |
2014/03/24 | 350 | 358 | 348 | 357 | 6,684,000 |
2014/03/20 | 353 | 354 | 343 | 344 | 7,541,000 |
2014/03/19 | 352 | 357 | 352 | 353 | 4,023,000 |
2014/03/18 | 351 | 352 | 349 | 349 | 3,374,000 |
2014/03/17 | 352 | 353 | 346 | 347 | 4,110,000 |
2014/03/14 | 358 | 358 | 351 | 352 | 8,894,000 |
2014/03/13 | 362 | 365 | 362 | 362 | 2,609,000 |
2014/03/12 | 365 | 367 | 362 | 362 | 3,545,000 |
2014/03/11 | 365 | 369 | 364 | 369 | 3,168,000 |
2014/03/10 | 367 | 369 | 363 | 365 | 3,534,000 |
2014/03/07 | 369 | 370 | 367 | 369 | 4,052,000 |
2014/03/06 | 366 | 369 | 363 | 369 | 2,808,000 |
2014/03/05 | 368 | 369 | 365 | 366 | 2,446,000 |
2014/03/04 | 363 | 368 | 361 | 365 | 3,700,000 |
2014/03/03 | 365 | 367 | 361 | 366 | 3,870,000 |
2014/02/28 | 369 | 369 | 361 | 369 | 7,038,000 |
2014/02/27 | 370 | 371 | 364 | 369 | 5,050,000 |
2014/02/26 | 366 | 372 | 364 | 371 | 6,304,000 |
2014/02/25 | 360 | 367 | 360 | 367 | 5,804,000 |
2014/02/24 | 361 | 362 | 354 | 358 | 3,698,000 |
2014/02/21 | 359 | 362 | 358 | 361 | 3,622,000 |
2014/02/20 | 358 | 359 | 355 | 357 | 2,684,000 |
2014/02/19 | 360 | 360 | 354 | 358 | 2,526,000 |
2014/02/18 | 353 | 361 | 352 | 361 | 4,458,000 |
2014/02/17 | 347 | 351 | 345 | 351 | 2,213,000 |
2014/02/14 | 352 | 354 | 346 | 347 | 4,534,000 |
2014/02/13 | 355 | 356 | 350 | 351 | 1,974,000 |
2014/02/12 | 352 | 356 | 351 | 355 | 3,793,000 |
2014/02/10 | 349 | 350 | 346 | 347 | 1,912,000 |
2014/02/07 | 344 | 348 | 343 | 348 | 3,239,000 |
2014/02/06 | 343 | 344 | 340 | 340 | 3,312,000 |
2014/02/05 | 342 | 343 | 336 | 341 | 6,788,000 |
2014/02/04 | 347 | 347 | 338 | 338 | 8,359,000 |
2014/02/03 | 351 | 353 | 350 | 350 | 3,230,000 |
2014/01/31 | 353 | 357 | 351 | 354 | 4,219,000 |
2014/01/30 | 353 | 355 | 350 | 351 | 4,455,000 |
2014/01/29 | 350 | 359 | 350 | 358 | 4,122,000 |
2014/01/28 | 351 | 353 | 348 | 348 | 5,701,000 |
2014/01/27 | 353 | 354 | 350 | 350 | 5,253,000 |
2014/01/24 | 359 | 360 | 356 | 357 | 4,679,000 |
2014/01/23 | 363 | 363 | 360 | 360 | 3,047,000 |
2014/01/22 | 362 | 364 | 360 | 363 | 3,631,000 |
2014/01/21 | 363 | 364 | 361 | 361 | 3,686,000 |
2014/01/20 | 367 | 367 | 361 | 361 | 3,894,000 |
2014/01/17 | 366 | 368 | 365 | 367 | 2,522,000 |
2014/01/16 | 369 | 370 | 366 | 366 | 3,230,000 |
2014/01/15 | 366 | 370 | 366 | 370 | 4,915,000 |
2014/01/14 | 363 | 364 | 360 | 362 | 4,450,000 |
2014/01/10 | 366 | 367 | 365 | 365 | 4,804,000 |
2014/01/09 | 371 | 371 | 366 | 368 | 3,256,000 |
2014/01/08 | 372 | 372 | 369 | 372 | 3,331,000 |
2014/01/07 | 370 | 371 | 367 | 369 | 4,311,000 |
2014/01/06 | 369 | 370 | 364 | 370 | 4,599,000 |