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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,205 | 3,250 | 3,200 | 3,215 | 259,700 |
| 2021/12/29 | 3,230 | 3,255 | 3,210 | 3,250 | 261,600 |
| 2021/12/28 | 3,185 | 3,235 | 3,185 | 3,210 | 494,700 |
| 2021/12/27 | 3,210 | 3,220 | 3,180 | 3,185 | 423,400 |
| 2021/12/24 | 3,260 | 3,270 | 3,220 | 3,225 | 280,400 |
| 2021/12/23 | 3,280 | 3,295 | 3,250 | 3,255 | 396,200 |
| 2021/12/22 | 3,325 | 3,330 | 3,265 | 3,275 | 348,700 |
| 2021/12/21 | 3,285 | 3,320 | 3,275 | 3,290 | 451,900 |
| 2021/12/20 | 3,255 | 3,275 | 3,245 | 3,245 | 340,500 |
| 2021/12/17 | 3,290 | 3,300 | 3,260 | 3,280 | 512,000 |
| 2021/12/16 | 3,250 | 3,310 | 3,245 | 3,310 | 408,200 |
| 2021/12/15 | 3,190 | 3,250 | 3,180 | 3,235 | 381,100 |
| 2021/12/14 | 3,210 | 3,230 | 3,185 | 3,200 | 444,000 |
| 2021/12/13 | 3,225 | 3,265 | 3,225 | 3,240 | 410,900 |
| 2021/12/10 | 3,235 | 3,240 | 3,205 | 3,225 | 464,800 |
| 2021/12/09 | 3,305 | 3,325 | 3,255 | 3,255 | 367,900 |
| 2021/12/08 | 3,305 | 3,330 | 3,280 | 3,285 | 524,200 |
| 2021/12/07 | 3,300 | 3,340 | 3,280 | 3,335 | 608,400 |
| 2021/12/06 | 3,250 | 3,285 | 3,230 | 3,230 | 351,700 |
| 2021/12/03 | 3,190 | 3,265 | 3,180 | 3,265 | 551,200 |
| 2021/12/02 | 3,195 | 3,240 | 3,175 | 3,175 | 564,200 |
| 2021/12/01 | 3,240 | 3,290 | 3,200 | 3,240 | 702,600 |
| 2021/11/30 | 3,220 | 3,365 | 3,205 | 3,260 | 1,820,400 |
| 2021/11/29 | 3,280 | 3,285 | 3,150 | 3,150 | 890,800 |
| 2021/11/26 | 3,465 | 3,465 | 3,360 | 3,360 | 612,400 |
| 2021/11/25 | 3,420 | 3,470 | 3,400 | 3,465 | 312,800 |
| 2021/11/24 | 3,455 | 3,470 | 3,410 | 3,420 | 358,800 |
| 2021/11/22 | 3,435 | 3,445 | 3,380 | 3,435 | 513,000 |
| 2021/11/19 | 3,490 | 3,505 | 3,430 | 3,435 | 706,800 |
| 2021/11/18 | 3,480 | 3,540 | 3,470 | 3,520 | 515,000 |
| 2021/11/17 | 3,525 | 3,535 | 3,480 | 3,485 | 636,800 |
| 2021/11/16 | 3,590 | 3,620 | 3,515 | 3,520 | 697,100 |
| 2021/11/15 | 3,595 | 3,660 | 3,595 | 3,615 | 502,500 |
| 2021/11/12 | 3,560 | 3,620 | 3,550 | 3,555 | 498,000 |
| 2021/11/11 | 3,570 | 3,580 | 3,525 | 3,560 | 407,200 |
| 2021/11/10 | 3,635 | 3,645 | 3,550 | 3,560 | 377,000 |
| 2021/11/09 | 3,660 | 3,665 | 3,625 | 3,625 | 305,800 |
| 2021/11/08 | 3,710 | 3,740 | 3,660 | 3,680 | 384,000 |
| 2021/11/05 | 3,650 | 3,660 | 3,625 | 3,660 | 226,900 |
| 2021/11/04 | 3,620 | 3,670 | 3,615 | 3,670 | 434,500 |
| 2021/11/02 | 3,645 | 3,680 | 3,605 | 3,625 | 358,200 |
| 2021/11/01 | 3,595 | 3,650 | 3,575 | 3,650 | 450,200 |
| 2021/10/29 | 3,565 | 3,600 | 3,550 | 3,575 | 297,400 |
| 2021/10/28 | 3,555 | 3,615 | 3,550 | 3,570 | 348,500 |
| 2021/10/27 | 3,595 | 3,600 | 3,545 | 3,575 | 267,900 |
| 2021/10/26 | 3,605 | 3,635 | 3,580 | 3,595 | 343,900 |
| 2021/10/25 | 3,585 | 3,630 | 3,580 | 3,585 | 288,500 |
| 2021/10/22 | 3,570 | 3,610 | 3,555 | 3,600 | 350,900 |
| 2021/10/21 | 3,605 | 3,635 | 3,580 | 3,595 | 330,300 |
| 2021/10/20 | 3,510 | 3,630 | 3,510 | 3,625 | 555,200 |
| 2021/10/19 | 3,510 | 3,545 | 3,475 | 3,510 | 557,800 |
| 2021/10/18 | 3,590 | 3,600 | 3,510 | 3,510 | 582,400 |
| 2021/10/15 | 3,575 | 3,605 | 3,550 | 3,570 | 438,300 |
| 2021/10/14 | 3,510 | 3,575 | 3,485 | 3,570 | 615,700 |
| 2021/10/13 | 3,625 | 3,635 | 3,565 | 3,565 | 616,800 |
| 2021/10/12 | 3,660 | 3,665 | 3,600 | 3,605 | 448,500 |
| 2021/10/11 | 3,655 | 3,690 | 3,645 | 3,690 | 326,400 |
| 2021/10/08 | 3,635 | 3,705 | 3,625 | 3,650 | 538,000 |
| 2021/10/07 | 3,705 | 3,710 | 3,625 | 3,630 | 655,400 |
| 2021/10/06 | 3,815 | 3,820 | 3,700 | 3,715 | 635,000 |
| 2021/10/05 | 3,855 | 3,865 | 3,780 | 3,810 | 738,300 |
| 2021/10/04 | 3,765 | 3,860 | 3,755 | 3,860 | 863,300 |
| 2021/10/01 | 3,760 | 3,760 | 3,665 | 3,695 | 655,900 |
| 2021/09/30 | 3,690 | 3,795 | 3,675 | 3,775 | 701,700 |
| 2021/09/29 | 3,700 | 3,725 | 3,640 | 3,680 | 1,356,300 |
| 2021/09/28 | 3,830 | 3,830 | 3,730 | 3,735 | 1,621,700 |
| 2021/09/27 | 3,775 | 3,850 | 3,775 | 3,790 | 1,382,900 |
| 2021/09/24 | 3,760 | 3,765 | 3,720 | 3,755 | 1,243,700 |
| 2021/09/22 | 3,725 | 3,725 | 3,675 | 3,690 | 651,400 |
| 2021/09/21 | 3,630 | 3,730 | 3,610 | 3,730 | 726,600 |
| 2021/09/17 | 3,645 | 3,690 | 3,610 | 3,670 | 923,400 |
| 2021/09/16 | 3,600 | 3,640 | 3,590 | 3,635 | 524,000 |
| 2021/09/15 | 3,630 | 3,630 | 3,575 | 3,575 | 636,800 |
| 2021/09/14 | 3,650 | 3,655 | 3,615 | 3,640 | 587,900 |
| 2021/09/13 | 3,615 | 3,645 | 3,610 | 3,635 | 484,800 |
| 2021/09/10 | 3,650 | 3,695 | 3,645 | 3,665 | 663,900 |
| 2021/09/09 | 3,680 | 3,705 | 3,645 | 3,655 | 434,400 |
| 2021/09/08 | 3,660 | 3,700 | 3,650 | 3,685 | 493,700 |
| 2021/09/07 | 3,625 | 3,680 | 3,600 | 3,675 | 579,600 |
| 2021/09/06 | 3,640 | 3,645 | 3,585 | 3,585 | 543,000 |
| 2021/09/03 | 3,615 | 3,645 | 3,555 | 3,615 | 872,000 |
| 2021/09/02 | 3,610 | 3,615 | 3,520 | 3,590 | 1,475,600 |
| 2021/09/01 | 3,750 | 3,770 | 3,705 | 3,730 | 510,300 |
| 2021/08/31 | 3,835 | 3,835 | 3,735 | 3,760 | 642,200 |
| 2021/08/30 | 3,890 | 3,965 | 3,880 | 3,890 | 1,707,700 |
| 2021/08/27 | 3,890 | 3,895 | 3,815 | 3,840 | 361,200 |
| 2021/08/26 | 3,845 | 3,895 | 3,835 | 3,895 | 438,200 |
| 2021/08/25 | 3,810 | 3,870 | 3,805 | 3,825 | 501,600 |
| 2021/08/24 | 3,770 | 3,815 | 3,745 | 3,805 | 535,900 |
| 2021/08/23 | 3,705 | 3,760 | 3,690 | 3,745 | 441,400 |
| 2021/08/20 | 3,575 | 3,700 | 3,575 | 3,665 | 511,400 |
| 2021/08/19 | 3,600 | 3,630 | 3,580 | 3,595 | 482,700 |
| 2021/08/18 | 3,610 | 3,650 | 3,605 | 3,620 | 386,600 |
| 2021/08/17 | 3,650 | 3,660 | 3,610 | 3,615 | 350,000 |
| 2021/08/16 | 3,630 | 3,640 | 3,590 | 3,630 | 518,300 |
| 2021/08/13 | 3,675 | 3,680 | 3,630 | 3,660 | 516,800 |
| 2021/08/12 | 3,795 | 3,795 | 3,700 | 3,700 | 526,900 |
| 2021/08/11 | 3,720 | 3,780 | 3,710 | 3,780 | 553,300 |
| 2021/08/10 | 3,650 | 3,740 | 3,650 | 3,720 | 685,700 |
| 2021/08/06 | 3,635 | 3,680 | 3,615 | 3,650 | 508,000 |
| 2021/08/05 | 3,600 | 3,640 | 3,585 | 3,625 | 607,400 |
| 2021/08/04 | 3,675 | 3,700 | 3,655 | 3,665 | 486,400 |
| 2021/08/03 | 3,700 | 3,735 | 3,680 | 3,690 | 555,700 |
| 2021/08/02 | 3,715 | 3,765 | 3,675 | 3,730 | 568,800 |
| 2021/07/30 | 3,710 | 3,725 | 3,670 | 3,685 | 795,200 |
| 2021/07/29 | 3,825 | 3,840 | 3,720 | 3,725 | 646,800 |
| 2021/07/28 | 3,810 | 3,850 | 3,805 | 3,820 | 376,600 |
| 2021/07/27 | 3,840 | 3,870 | 3,805 | 3,870 | 485,700 |
| 2021/07/26 | 3,835 | 3,835 | 3,775 | 3,780 | 429,300 |
| 2021/07/21 | 3,805 | 3,835 | 3,760 | 3,780 | 401,800 |
| 2021/07/20 | 3,740 | 3,785 | 3,705 | 3,755 | 532,400 |
| 2021/07/19 | 3,810 | 3,840 | 3,760 | 3,785 | 518,200 |
| 2021/07/16 | 3,835 | 3,895 | 3,820 | 3,830 | 471,200 |
| 2021/07/15 | 3,945 | 3,950 | 3,865 | 3,870 | 523,000 |
| 2021/07/14 | 3,955 | 3,980 | 3,945 | 3,975 | 335,600 |
| 2021/07/13 | 3,990 | 4,015 | 3,940 | 3,955 | 436,200 |
| 2021/07/12 | 4,030 | 4,035 | 3,970 | 4,000 | 631,500 |
| 2021/07/09 | 3,850 | 3,970 | 3,825 | 3,965 | 870,900 |
| 2021/07/08 | 3,900 | 3,965 | 3,890 | 3,920 | 600,600 |
| 2021/07/07 | 3,940 | 3,990 | 3,920 | 3,945 | 519,700 |
| 2021/07/06 | 3,975 | 4,025 | 3,940 | 4,005 | 480,100 |
| 2021/07/05 | 3,890 | 3,940 | 3,890 | 3,935 | 378,200 |
| 2021/07/02 | 3,925 | 3,960 | 3,870 | 3,900 | 584,300 |
| 2021/07/01 | 3,920 | 3,935 | 3,865 | 3,880 | 377,600 |
| 2021/06/30 | 3,955 | 3,975 | 3,895 | 3,900 | 389,400 |
| 2021/06/29 | 3,900 | 3,950 | 3,870 | 3,940 | 467,500 |
| 2021/06/28 | 3,970 | 3,985 | 3,950 | 3,965 | 274,900 |
| 2021/06/25 | 3,970 | 4,000 | 3,945 | 3,965 | 294,800 |
| 2021/06/24 | 3,980 | 3,985 | 3,920 | 3,925 | 334,100 |
| 2021/06/23 | 4,035 | 4,035 | 3,980 | 3,980 | 307,700 |
| 2021/06/22 | 4,000 | 4,030 | 3,975 | 4,030 | 408,700 |
| 2021/06/21 | 3,880 | 3,910 | 3,855 | 3,885 | 537,500 |
| 2021/06/18 | 4,045 | 4,045 | 3,950 | 3,950 | 671,200 |
| 2021/06/17 | 4,060 | 4,105 | 4,020 | 4,075 | 397,000 |
| 2021/06/16 | 4,150 | 4,175 | 4,080 | 4,080 | 373,900 |
| 2021/06/15 | 4,150 | 4,200 | 4,125 | 4,155 | 445,700 |
| 2021/06/14 | 4,225 | 4,245 | 4,155 | 4,160 | 312,800 |
| 2021/06/11 | 4,195 | 4,195 | 4,115 | 4,170 | 656,500 |
| 2021/06/10 | 4,225 | 4,235 | 4,170 | 4,215 | 428,200 |
| 2021/06/09 | 4,200 | 4,255 | 4,200 | 4,210 | 496,100 |
| 2021/06/08 | 4,110 | 4,175 | 4,095 | 4,155 | 446,600 |
| 2021/06/07 | 4,125 | 4,130 | 4,065 | 4,110 | 498,700 |
| 2021/06/04 | 4,075 | 4,145 | 4,050 | 4,125 | 809,900 |
| 2021/06/03 | 4,010 | 4,085 | 4,010 | 4,080 | 955,900 |
| 2021/06/02 | 3,885 | 4,010 | 3,825 | 4,005 | 781,900 |
| 2021/06/01 | 3,900 | 3,935 | 3,860 | 3,890 | 455,100 |
| 2021/05/31 | 3,910 | 3,980 | 3,850 | 3,860 | 518,400 |
| 2021/05/28 | 3,800 | 3,935 | 3,790 | 3,905 | 667,500 |
| 2021/05/27 | 3,755 | 3,835 | 3,740 | 3,775 | 1,956,400 |
| 2021/05/26 | 3,740 | 3,810 | 3,720 | 3,785 | 669,800 |
| 2021/05/25 | 3,765 | 3,820 | 3,735 | 3,745 | 633,100 |
| 2021/05/24 | 3,770 | 3,790 | 3,715 | 3,735 | 596,200 |
| 2021/05/21 | 3,820 | 3,825 | 3,750 | 3,770 | 749,900 |
| 2021/05/20 | 3,870 | 3,880 | 3,835 | 3,840 | 372,200 |
| 2021/05/19 | 3,910 | 3,920 | 3,850 | 3,870 | 626,900 |
| 2021/05/18 | 3,915 | 3,990 | 3,900 | 3,965 | 443,300 |
| 2021/05/17 | 3,935 | 4,000 | 3,935 | 3,950 | 490,900 |
| 2021/05/14 | 3,880 | 3,910 | 3,860 | 3,885 | 416,000 |
| 2021/05/13 | 3,890 | 3,930 | 3,825 | 3,830 | 647,700 |
| 2021/05/12 | 3,910 | 3,980 | 3,905 | 3,910 | 657,800 |
| 2021/05/11 | 4,000 | 4,050 | 3,935 | 3,940 | 671,500 |
| 2021/05/10 | 3,990 | 4,085 | 3,985 | 4,070 | 605,000 |
| 2021/05/07 | 3,965 | 3,970 | 3,920 | 3,925 | 392,200 |
| 2021/05/06 | 3,960 | 4,025 | 3,935 | 3,980 | 664,500 |
| 2021/04/30 | 3,890 | 3,955 | 3,890 | 3,915 | 466,600 |
| 2021/04/28 | 3,950 | 3,975 | 3,905 | 3,910 | 423,800 |
| 2021/04/27 | 3,980 | 3,985 | 3,945 | 3,960 | 391,800 |
| 2021/04/26 | 3,930 | 4,000 | 3,870 | 3,995 | 565,500 |
| 2021/04/23 | 3,835 | 3,910 | 3,830 | 3,910 | 350,600 |
| 2021/04/22 | 3,825 | 3,875 | 3,810 | 3,855 | 512,900 |
| 2021/04/21 | 3,830 | 3,840 | 3,780 | 3,825 | 858,900 |
| 2021/04/20 | 3,900 | 3,910 | 3,840 | 3,865 | 773,500 |
| 2021/04/19 | 4,040 | 4,040 | 3,905 | 3,915 | 744,500 |
| 2021/04/16 | 4,025 | 4,050 | 3,975 | 4,045 | 446,100 |
| 2021/04/15 | 4,020 | 4,080 | 4,000 | 4,035 | 379,200 |
| 2021/04/14 | 4,045 | 4,060 | 4,000 | 4,015 | 507,200 |
| 2021/04/13 | 4,080 | 4,100 | 4,020 | 4,020 | 689,100 |
| 2021/04/12 | 4,175 | 4,215 | 4,115 | 4,130 | 401,300 |
| 2021/04/09 | 4,120 | 4,170 | 4,095 | 4,155 | 445,100 |
| 2021/04/08 | 4,155 | 4,160 | 4,085 | 4,090 | 533,800 |
| 2021/04/07 | 4,195 | 4,200 | 4,135 | 4,150 | 727,800 |
| 2021/04/06 | 4,270 | 4,290 | 4,170 | 4,180 | 469,700 |
| 2021/04/05 | 4,255 | 4,285 | 4,235 | 4,250 | 315,300 |
| 2021/04/02 | 4,240 | 4,290 | 4,215 | 4,235 | 213,800 |
| 2021/04/01 | 4,275 | 4,295 | 4,200 | 4,205 | 403,700 |
| 2021/03/31 | 4,340 | 4,350 | 4,220 | 4,220 | 795,800 |
| 2021/03/30 | 4,515 | 4,530 | 4,350 | 4,375 | 919,900 |
| 2021/03/29 | 4,535 | 4,555 | 4,460 | 4,500 | 1,791,900 |
| 2021/03/26 | 4,440 | 4,535 | 4,385 | 4,510 | 1,037,600 |
| 2021/03/25 | 4,420 | 4,465 | 4,355 | 4,390 | 741,600 |
| 2021/03/24 | 4,450 | 4,450 | 4,325 | 4,330 | 607,300 |
| 2021/03/23 | 4,575 | 4,580 | 4,460 | 4,460 | 453,200 |
| 2021/03/22 | 4,580 | 4,595 | 4,505 | 4,570 | 473,200 |
| 2021/03/19 | 4,620 | 4,660 | 4,555 | 4,625 | 645,000 |
| 2021/03/18 | 4,630 | 4,695 | 4,595 | 4,610 | 465,500 |
| 2021/03/17 | 4,570 | 4,650 | 4,555 | 4,645 | 340,800 |
| 2021/03/16 | 4,540 | 4,580 | 4,505 | 4,580 | 395,200 |
| 2021/03/15 | 4,515 | 4,575 | 4,490 | 4,575 | 408,700 |
| 2021/03/12 | 4,505 | 4,515 | 4,425 | 4,490 | 567,600 |
| 2021/03/11 | 4,620 | 4,625 | 4,515 | 4,515 | 404,100 |
| 2021/03/10 | 4,555 | 4,605 | 4,530 | 4,580 | 417,800 |
| 2021/03/09 | 4,500 | 4,615 | 4,485 | 4,610 | 491,000 |
| 2021/03/08 | 4,475 | 4,485 | 4,400 | 4,430 | 404,800 |
| 2021/03/05 | 4,385 | 4,440 | 4,365 | 4,440 | 365,000 |
| 2021/03/04 | 4,370 | 4,400 | 4,310 | 4,375 | 436,400 |
| 2021/03/03 | 4,425 | 4,430 | 4,380 | 4,420 | 394,900 |
| 2021/03/02 | 4,490 | 4,490 | 4,380 | 4,420 | 537,300 |
| 2021/03/01 | 4,440 | 4,500 | 4,405 | 4,465 | 394,200 |
| 2021/02/26 | 4,590 | 4,595 | 4,450 | 4,450 | 571,400 |
| 2021/02/25 | 4,655 | 4,655 | 4,545 | 4,580 | 362,300 |
| 2021/02/24 | 4,550 | 4,605 | 4,485 | 4,585 | 559,400 |
| 2021/02/22 | 4,685 | 4,685 | 4,560 | 4,560 | 262,800 |
| 2021/02/19 | 4,730 | 4,750 | 4,540 | 4,545 | 444,100 |
| 2021/02/18 | 4,770 | 4,800 | 4,715 | 4,730 | 315,800 |
| 2021/02/17 | 4,740 | 4,775 | 4,720 | 4,730 | 245,400 |
| 2021/02/16 | 4,690 | 4,770 | 4,680 | 4,755 | 411,800 |
| 2021/02/15 | 4,670 | 4,670 | 4,595 | 4,650 | 423,200 |
| 2021/02/12 | 4,675 | 4,710 | 4,635 | 4,660 | 288,900 |
| 2021/02/10 | 4,675 | 4,735 | 4,655 | 4,675 | 372,800 |
| 2021/02/09 | 4,755 | 4,825 | 4,715 | 4,730 | 256,700 |
| 2021/02/08 | 4,745 | 4,890 | 4,740 | 4,790 | 438,800 |
| 2021/02/05 | 4,570 | 4,730 | 4,565 | 4,725 | 481,700 |
| 2021/02/04 | 4,555 | 4,650 | 4,505 | 4,520 | 414,100 |
| 2021/02/03 | 4,420 | 4,555 | 4,420 | 4,555 | 401,000 |
| 2021/02/02 | 4,375 | 4,445 | 4,375 | 4,435 | 247,100 |
| 2021/02/01 | 4,365 | 4,415 | 4,355 | 4,360 | 272,000 |
| 2021/01/29 | 4,440 | 4,465 | 4,390 | 4,390 | 320,400 |
| 2021/01/28 | 4,360 | 4,450 | 4,355 | 4,440 | 568,300 |
| 2021/01/27 | 4,425 | 4,435 | 4,375 | 4,390 | 314,400 |
| 2021/01/26 | 4,470 | 4,470 | 4,400 | 4,400 | 342,900 |
| 2021/01/25 | 4,455 | 4,495 | 4,405 | 4,475 | 260,300 |
| 2021/01/22 | 4,540 | 4,540 | 4,455 | 4,455 | 383,300 |
| 2021/01/21 | 4,555 | 4,655 | 4,540 | 4,610 | 522,400 |
| 2021/01/20 | 4,530 | 4,535 | 4,480 | 4,510 | 374,100 |
| 2021/01/19 | 4,445 | 4,540 | 4,440 | 4,530 | 368,900 |
| 2021/01/18 | 4,455 | 4,485 | 4,410 | 4,420 | 160,200 |
| 2021/01/15 | 4,460 | 4,475 | 4,405 | 4,460 | 360,600 |
| 2021/01/14 | 4,380 | 4,520 | 4,375 | 4,515 | 375,100 |
| 2021/01/13 | 4,380 | 4,405 | 4,345 | 4,400 | 383,700 |
| 2021/01/12 | 4,465 | 4,495 | 4,370 | 4,395 | 388,800 |
| 2021/01/08 | 4,420 | 4,460 | 4,355 | 4,460 | 460,000 |
| 2021/01/07 | 4,455 | 4,515 | 4,430 | 4,455 | 358,500 |
| 2021/01/06 | 4,350 | 4,415 | 4,335 | 4,400 | 179,600 |
| 2021/01/05 | 4,420 | 4,450 | 4,350 | 4,365 | 269,600 |
| 2021/01/04 | 4,515 | 4,525 | 4,410 | 4,440 | 277,000 |