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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,360 | 4,405 | 4,355 | 4,355 | 338,400 |
| 2022/12/29 | 4,440 | 4,470 | 4,380 | 4,390 | 500,200 |
| 2022/12/28 | 4,460 | 4,465 | 4,425 | 4,455 | 322,000 |
| 2022/12/27 | 4,450 | 4,525 | 4,450 | 4,475 | 298,100 |
| 2022/12/26 | 4,410 | 4,450 | 4,400 | 4,410 | 192,100 |
| 2022/12/23 | 4,400 | 4,425 | 4,390 | 4,415 | 249,200 |
| 2022/12/22 | 4,395 | 4,445 | 4,370 | 4,425 | 353,800 |
| 2022/12/21 | 4,390 | 4,425 | 4,305 | 4,400 | 649,400 |
| 2022/12/20 | 4,500 | 4,565 | 4,390 | 4,420 | 679,600 |
| 2022/12/19 | 4,540 | 4,560 | 4,480 | 4,480 | 392,600 |
| 2022/12/16 | 4,580 | 4,585 | 4,520 | 4,570 | 875,400 |
| 2022/12/15 | 4,535 | 4,590 | 4,525 | 4,575 | 459,700 |
| 2022/12/14 | 4,550 | 4,560 | 4,510 | 4,530 | 540,900 |
| 2022/12/13 | 4,505 | 4,590 | 4,465 | 4,570 | 1,044,800 |
| 2022/12/12 | 4,555 | 4,565 | 4,470 | 4,505 | 1,804,900 |
| 2022/12/09 | 4,685 | 4,750 | 4,625 | 4,625 | 1,541,300 |
| 2022/12/08 | 4,670 | 4,715 | 4,635 | 4,710 | 597,800 |
| 2022/12/07 | 4,595 | 4,695 | 4,580 | 4,675 | 564,100 |
| 2022/12/06 | 4,620 | 4,665 | 4,575 | 4,605 | 696,400 |
| 2022/12/05 | 4,685 | 4,685 | 4,610 | 4,665 | 435,600 |
| 2022/12/02 | 4,755 | 4,755 | 4,670 | 4,685 | 515,200 |
| 2022/12/01 | 4,880 | 4,895 | 4,765 | 4,770 | 530,500 |
| 2022/11/30 | 4,845 | 4,900 | 4,810 | 4,900 | 1,021,000 |
| 2022/11/29 | 4,820 | 4,865 | 4,775 | 4,855 | 474,800 |
| 2022/11/28 | 4,795 | 4,815 | 4,740 | 4,795 | 408,800 |
| 2022/11/25 | 4,735 | 4,765 | 4,715 | 4,760 | 297,500 |
| 2022/11/24 | 4,760 | 4,780 | 4,710 | 4,710 | 584,100 |
| 2022/11/22 | 4,740 | 4,800 | 4,740 | 4,750 | 555,600 |
| 2022/11/21 | 4,715 | 4,760 | 4,640 | 4,670 | 366,900 |
| 2022/11/18 | 4,695 | 4,735 | 4,650 | 4,670 | 471,200 |
| 2022/11/17 | 4,580 | 4,725 | 4,580 | 4,690 | 528,800 |
| 2022/11/16 | 4,570 | 4,580 | 4,450 | 4,525 | 818,800 |
| 2022/11/15 | 4,620 | 4,665 | 4,575 | 4,585 | 531,700 |
| 2022/11/14 | 4,655 | 4,725 | 4,575 | 4,620 | 855,300 |
| 2022/11/11 | 4,800 | 4,820 | 4,630 | 4,695 | 771,700 |
| 2022/11/10 | 4,750 | 4,810 | 4,750 | 4,765 | 435,100 |
| 2022/11/09 | 4,835 | 4,835 | 4,720 | 4,735 | 487,500 |
| 2022/11/08 | 4,885 | 4,930 | 4,835 | 4,845 | 448,600 |
| 2022/11/07 | 4,930 | 4,940 | 4,870 | 4,880 | 337,500 |
| 2022/11/04 | 4,960 | 5,010 | 4,910 | 4,920 | 550,100 |
| 2022/11/02 | 5,040 | 5,040 | 4,955 | 4,960 | 401,400 |
| 2022/11/01 | 5,040 | 5,050 | 4,995 | 5,040 | 221,800 |
| 2022/10/31 | 4,960 | 5,050 | 4,925 | 5,030 | 481,500 |
| 2022/10/28 | 4,890 | 4,995 | 4,885 | 4,955 | 780,900 |
| 2022/10/27 | 4,925 | 4,980 | 4,905 | 4,905 | 400,100 |
| 2022/10/26 | 5,030 | 5,040 | 4,890 | 4,905 | 473,900 |
| 2022/10/25 | 4,990 | 5,050 | 4,955 | 5,010 | 328,700 |
| 2022/10/24 | 5,070 | 5,070 | 4,955 | 4,975 | 453,200 |
| 2022/10/21 | 5,170 | 5,200 | 5,050 | 5,050 | 499,200 |
| 2022/10/20 | 5,160 | 5,220 | 5,140 | 5,210 | 485,800 |
| 2022/10/19 | 5,140 | 5,200 | 5,100 | 5,160 | 418,500 |
| 2022/10/18 | 5,140 | 5,190 | 5,090 | 5,140 | 558,000 |
| 2022/10/17 | 5,070 | 5,130 | 5,050 | 5,110 | 462,100 |
| 2022/10/14 | 5,050 | 5,110 | 5,010 | 5,050 | 607,500 |
| 2022/10/13 | 5,050 | 5,060 | 4,975 | 4,995 | 546,400 |
| 2022/10/12 | 5,060 | 5,120 | 5,000 | 5,070 | 577,400 |
| 2022/10/11 | 5,040 | 5,140 | 4,990 | 5,030 | 614,600 |
| 2022/10/07 | 4,900 | 5,060 | 4,885 | 5,040 | 794,900 |
| 2022/10/06 | 4,950 | 4,990 | 4,920 | 4,940 | 656,700 |
| 2022/10/05 | 4,935 | 4,970 | 4,885 | 4,910 | 628,000 |
| 2022/10/04 | 4,870 | 4,940 | 4,840 | 4,910 | 841,500 |
| 2022/10/03 | 4,780 | 4,795 | 4,670 | 4,785 | 589,300 |
| 2022/09/30 | 4,810 | 4,860 | 4,775 | 4,820 | 693,700 |
| 2022/09/29 | 4,680 | 4,845 | 4,655 | 4,840 | 1,324,500 |
| 2022/09/28 | 4,730 | 4,735 | 4,620 | 4,680 | 1,792,000 |
| 2022/09/27 | 4,720 | 4,810 | 4,625 | 4,780 | 1,159,000 |
| 2022/09/26 | 4,840 | 4,865 | 4,750 | 4,775 | 981,800 |
| 2022/09/22 | 4,765 | 4,855 | 4,700 | 4,840 | 761,100 |
| 2022/09/21 | 4,870 | 4,870 | 4,765 | 4,785 | 689,500 |
| 2022/09/20 | 4,905 | 4,920 | 4,820 | 4,880 | 644,100 |
| 2022/09/16 | 4,845 | 4,935 | 4,840 | 4,905 | 1,046,400 |
| 2022/09/15 | 4,795 | 4,890 | 4,775 | 4,860 | 628,500 |
| 2022/09/14 | 4,740 | 4,810 | 4,740 | 4,775 | 544,200 |
| 2022/09/13 | 4,735 | 4,815 | 4,725 | 4,780 | 577,500 |
| 2022/09/12 | 4,670 | 4,745 | 4,670 | 4,715 | 400,400 |
| 2022/09/09 | 4,600 | 4,660 | 4,600 | 4,615 | 630,100 |
| 2022/09/08 | 4,625 | 4,690 | 4,625 | 4,645 | 680,400 |
| 2022/09/07 | 4,510 | 4,600 | 4,510 | 4,595 | 549,500 |
| 2022/09/06 | 4,535 | 4,570 | 4,510 | 4,550 | 524,400 |
| 2022/09/05 | 4,640 | 4,650 | 4,530 | 4,535 | 466,000 |
| 2022/09/02 | 4,650 | 4,680 | 4,640 | 4,650 | 552,600 |
| 2022/09/01 | 4,670 | 4,720 | 4,625 | 4,645 | 817,300 |
| 2022/08/31 | 4,640 | 4,740 | 4,640 | 4,740 | 1,246,600 |
| 2022/08/30 | 4,620 | 4,710 | 4,615 | 4,670 | 506,200 |
| 2022/08/29 | 4,555 | 4,615 | 4,550 | 4,585 | 440,400 |
| 2022/08/26 | 4,610 | 4,670 | 4,585 | 4,625 | 421,200 |
| 2022/08/25 | 4,630 | 4,640 | 4,565 | 4,625 | 414,800 |
| 2022/08/24 | 4,720 | 4,725 | 4,595 | 4,655 | 467,700 |
| 2022/08/23 | 4,745 | 4,745 | 4,660 | 4,710 | 504,400 |
| 2022/08/22 | 4,775 | 4,810 | 4,750 | 4,770 | 485,700 |
| 2022/08/19 | 4,765 | 4,810 | 4,750 | 4,810 | 395,500 |
| 2022/08/18 | 4,765 | 4,835 | 4,755 | 4,780 | 413,000 |
| 2022/08/17 | 4,725 | 4,765 | 4,690 | 4,765 | 542,800 |
| 2022/08/16 | 4,700 | 4,715 | 4,655 | 4,715 | 420,000 |
| 2022/08/15 | 4,740 | 4,800 | 4,650 | 4,685 | 673,700 |
| 2022/08/12 | 4,680 | 4,815 | 4,585 | 4,810 | 1,328,100 |
| 2022/08/10 | 4,605 | 4,610 | 4,545 | 4,565 | 374,100 |
| 2022/08/09 | 4,585 | 4,620 | 4,545 | 4,595 | 425,700 |
| 2022/08/08 | 4,550 | 4,580 | 4,545 | 4,575 | 338,900 |
| 2022/08/05 | 4,480 | 4,555 | 4,480 | 4,545 | 470,700 |
| 2022/08/04 | 4,465 | 4,565 | 4,460 | 4,475 | 455,600 |
| 2022/08/03 | 4,525 | 4,605 | 4,485 | 4,510 | 665,900 |
| 2022/08/02 | 4,540 | 4,575 | 4,495 | 4,550 | 705,200 |
| 2022/08/01 | 4,400 | 4,545 | 4,380 | 4,545 | 795,500 |
| 2022/07/29 | 4,340 | 4,390 | 4,330 | 4,390 | 521,400 |
| 2022/07/28 | 4,335 | 4,345 | 4,305 | 4,330 | 383,000 |
| 2022/07/27 | 4,250 | 4,335 | 4,250 | 4,310 | 461,500 |
| 2022/07/26 | 4,265 | 4,290 | 4,240 | 4,250 | 391,000 |
| 2022/07/25 | 4,170 | 4,265 | 4,165 | 4,265 | 541,400 |
| 2022/07/22 | 4,160 | 4,190 | 4,100 | 4,170 | 426,800 |
| 2022/07/21 | 4,200 | 4,220 | 4,170 | 4,220 | 342,000 |
| 2022/07/20 | 4,200 | 4,225 | 4,165 | 4,220 | 474,900 |
| 2022/07/19 | 4,215 | 4,220 | 4,155 | 4,155 | 269,400 |
| 2022/07/15 | 4,165 | 4,205 | 4,140 | 4,185 | 357,600 |
| 2022/07/14 | 4,155 | 4,200 | 4,130 | 4,165 | 295,400 |
| 2022/07/13 | 4,185 | 4,215 | 4,150 | 4,160 | 426,500 |
| 2022/07/12 | 4,185 | 4,190 | 4,100 | 4,150 | 479,300 |
| 2022/07/11 | 4,125 | 4,205 | 4,085 | 4,175 | 506,700 |
| 2022/07/08 | 4,090 | 4,100 | 4,010 | 4,075 | 546,600 |
| 2022/07/07 | 4,160 | 4,160 | 4,005 | 4,080 | 559,400 |
| 2022/07/06 | 4,155 | 4,170 | 4,080 | 4,100 | 474,900 |
| 2022/07/05 | 4,205 | 4,205 | 4,135 | 4,180 | 320,700 |
| 2022/07/04 | 4,250 | 4,275 | 4,165 | 4,205 | 402,500 |
| 2022/07/01 | 4,215 | 4,250 | 4,190 | 4,220 | 422,000 |
| 2022/06/30 | 4,245 | 4,260 | 4,205 | 4,225 | 510,800 |
| 2022/06/29 | 4,195 | 4,260 | 4,180 | 4,220 | 605,100 |
| 2022/06/28 | 4,120 | 4,200 | 4,110 | 4,195 | 576,300 |
| 2022/06/27 | 4,185 | 4,185 | 4,065 | 4,105 | 589,800 |
| 2022/06/24 | 4,150 | 4,155 | 4,065 | 4,135 | 443,500 |
| 2022/06/23 | 4,130 | 4,215 | 4,120 | 4,125 | 563,500 |
| 2022/06/22 | 4,090 | 4,130 | 4,060 | 4,100 | 502,500 |
| 2022/06/21 | 4,070 | 4,090 | 4,040 | 4,085 | 384,700 |
| 2022/06/20 | 4,035 | 4,055 | 4,000 | 4,025 | 385,800 |
| 2022/06/17 | 3,915 | 4,040 | 3,895 | 4,030 | 941,900 |
| 2022/06/16 | 3,880 | 3,960 | 3,880 | 3,915 | 452,800 |
| 2022/06/15 | 3,940 | 3,960 | 3,865 | 3,870 | 450,600 |
| 2022/06/14 | 3,965 | 3,985 | 3,925 | 3,960 | 432,700 |
| 2022/06/13 | 3,960 | 4,015 | 3,960 | 4,005 | 314,200 |
| 2022/06/10 | 3,990 | 4,035 | 3,985 | 4,005 | 492,800 |
| 2022/06/09 | 3,970 | 4,030 | 3,960 | 4,010 | 409,200 |
| 2022/06/08 | 3,955 | 4,040 | 3,940 | 3,985 | 567,200 |
| 2022/06/07 | 3,965 | 3,965 | 3,905 | 3,920 | 483,800 |
| 2022/06/06 | 3,825 | 3,965 | 3,825 | 3,965 | 620,200 |
| 2022/06/03 | 3,880 | 3,880 | 3,800 | 3,830 | 347,400 |
| 2022/06/02 | 3,865 | 3,885 | 3,830 | 3,860 | 380,500 |
| 2022/06/01 | 3,785 | 3,870 | 3,770 | 3,870 | 502,200 |
| 2022/05/31 | 3,785 | 3,810 | 3,750 | 3,765 | 1,659,800 |
| 2022/05/30 | 3,850 | 3,850 | 3,775 | 3,780 | 435,100 |
| 2022/05/27 | 3,815 | 3,835 | 3,775 | 3,810 | 553,900 |
| 2022/05/26 | 3,685 | 3,810 | 3,665 | 3,755 | 624,100 |
| 2022/05/25 | 3,600 | 3,690 | 3,595 | 3,650 | 424,500 |
| 2022/05/24 | 3,700 | 3,710 | 3,605 | 3,605 | 569,400 |
| 2022/05/23 | 3,765 | 3,765 | 3,700 | 3,710 | 421,700 |
| 2022/05/20 | 3,765 | 3,780 | 3,720 | 3,740 | 647,000 |
| 2022/05/19 | 3,740 | 3,795 | 3,735 | 3,785 | 462,000 |
| 2022/05/18 | 3,790 | 3,820 | 3,760 | 3,815 | 524,300 |
| 2022/05/17 | 3,745 | 3,815 | 3,745 | 3,805 | 535,600 |
| 2022/05/16 | 3,850 | 3,860 | 3,670 | 3,705 | 1,045,700 |
| 2022/05/13 | 3,795 | 3,860 | 3,775 | 3,850 | 720,000 |
| 2022/05/12 | 3,700 | 3,750 | 3,675 | 3,745 | 450,800 |
| 2022/05/11 | 3,725 | 3,760 | 3,715 | 3,720 | 414,900 |
| 2022/05/10 | 3,730 | 3,760 | 3,710 | 3,740 | 424,900 |
| 2022/05/09 | 3,790 | 3,795 | 3,725 | 3,735 | 413,300 |
| 2022/05/06 | 3,780 | 3,835 | 3,735 | 3,830 | 581,000 |
| 2022/05/02 | 3,715 | 3,765 | 3,655 | 3,745 | 402,100 |
| 2022/04/28 | 3,775 | 3,790 | 3,690 | 3,735 | 516,100 |
| 2022/04/27 | 3,685 | 3,755 | 3,685 | 3,735 | 454,700 |
| 2022/04/26 | 3,715 | 3,750 | 3,675 | 3,740 | 347,700 |
| 2022/04/25 | 3,675 | 3,720 | 3,670 | 3,695 | 344,300 |
| 2022/04/22 | 3,710 | 3,755 | 3,695 | 3,745 | 346,300 |
| 2022/04/21 | 3,770 | 3,780 | 3,730 | 3,730 | 387,300 |
| 2022/04/20 | 3,775 | 3,800 | 3,725 | 3,770 | 549,700 |
| 2022/04/19 | 3,770 | 3,775 | 3,740 | 3,745 | 509,300 |
| 2022/04/18 | 3,725 | 3,745 | 3,670 | 3,745 | 824,900 |
| 2022/04/15 | 3,625 | 3,650 | 3,600 | 3,625 | 307,300 |
| 2022/04/14 | 3,555 | 3,640 | 3,555 | 3,625 | 633,600 |
| 2022/04/13 | 3,475 | 3,525 | 3,450 | 3,525 | 451,000 |
| 2022/04/12 | 3,450 | 3,480 | 3,435 | 3,465 | 314,300 |
| 2022/04/11 | 3,410 | 3,470 | 3,410 | 3,465 | 439,400 |
| 2022/04/08 | 3,420 | 3,450 | 3,410 | 3,440 | 439,600 |
| 2022/04/07 | 3,430 | 3,460 | 3,380 | 3,415 | 520,700 |
| 2022/04/06 | 3,475 | 3,520 | 3,470 | 3,500 | 370,100 |
| 2022/04/05 | 3,480 | 3,505 | 3,460 | 3,495 | 480,400 |
| 2022/04/04 | 3,455 | 3,470 | 3,400 | 3,455 | 364,400 |
| 2022/04/01 | 3,450 | 3,470 | 3,420 | 3,465 | 464,400 |
| 2022/03/31 | 3,500 | 3,580 | 3,495 | 3,505 | 526,100 |
| 2022/03/30 | 3,485 | 3,550 | 3,470 | 3,550 | 937,900 |
| 2022/03/29 | 3,645 | 3,645 | 3,510 | 3,525 | 1,608,500 |
| 2022/03/28 | 3,655 | 3,655 | 3,570 | 3,620 | 939,300 |
| 2022/03/25 | 3,660 | 3,660 | 3,610 | 3,630 | 669,000 |
| 2022/03/24 | 3,575 | 3,640 | 3,570 | 3,640 | 665,700 |
| 2022/03/23 | 3,540 | 3,610 | 3,535 | 3,605 | 542,100 |
| 2022/03/22 | 3,585 | 3,585 | 3,515 | 3,525 | 754,100 |
| 2022/03/18 | 3,600 | 3,615 | 3,535 | 3,555 | 928,700 |
| 2022/03/17 | 3,695 | 3,695 | 3,560 | 3,595 | 549,500 |
| 2022/03/16 | 3,590 | 3,655 | 3,575 | 3,615 | 643,600 |
| 2022/03/15 | 3,480 | 3,545 | 3,475 | 3,535 | 412,300 |
| 2022/03/14 | 3,420 | 3,490 | 3,405 | 3,475 | 408,800 |
| 2022/03/11 | 3,375 | 3,405 | 3,340 | 3,395 | 603,500 |
| 2022/03/10 | 3,370 | 3,395 | 3,340 | 3,395 | 509,000 |
| 2022/03/09 | 3,350 | 3,365 | 3,275 | 3,280 | 535,100 |
| 2022/03/08 | 3,350 | 3,400 | 3,300 | 3,315 | 687,600 |
| 2022/03/07 | 3,380 | 3,440 | 3,375 | 3,420 | 553,000 |
| 2022/03/04 | 3,455 | 3,475 | 3,435 | 3,445 | 528,200 |
| 2022/03/03 | 3,465 | 3,515 | 3,440 | 3,475 | 474,400 |
| 2022/03/02 | 3,430 | 3,455 | 3,420 | 3,425 | 367,700 |
| 2022/03/01 | 3,455 | 3,490 | 3,440 | 3,475 | 363,500 |
| 2022/02/28 | 3,500 | 3,515 | 3,430 | 3,455 | 640,900 |
| 2022/02/25 | 3,470 | 3,510 | 3,460 | 3,470 | 426,900 |
| 2022/02/24 | 3,460 | 3,495 | 3,410 | 3,445 | 634,900 |
| 2022/02/22 | 3,500 | 3,545 | 3,495 | 3,515 | 448,500 |
| 2022/02/21 | 3,605 | 3,615 | 3,565 | 3,580 | 410,400 |
| 2022/02/18 | 3,670 | 3,725 | 3,660 | 3,665 | 403,700 |
| 2022/02/17 | 3,640 | 3,735 | 3,620 | 3,720 | 631,300 |
| 2022/02/16 | 3,635 | 3,655 | 3,615 | 3,625 | 340,900 |
| 2022/02/15 | 3,585 | 3,625 | 3,555 | 3,595 | 446,600 |
| 2022/02/14 | 3,600 | 3,630 | 3,515 | 3,595 | 576,500 |
| 2022/02/10 | 3,515 | 3,555 | 3,500 | 3,555 | 491,000 |
| 2022/02/09 | 3,585 | 3,585 | 3,490 | 3,490 | 602,500 |
| 2022/02/08 | 3,445 | 3,550 | 3,435 | 3,535 | 618,000 |
| 2022/02/07 | 3,415 | 3,435 | 3,395 | 3,415 | 327,600 |
| 2022/02/04 | 3,335 | 3,425 | 3,315 | 3,415 | 546,300 |
| 2022/02/03 | 3,370 | 3,420 | 3,320 | 3,335 | 574,300 |
| 2022/02/02 | 3,345 | 3,415 | 3,325 | 3,395 | 601,900 |
| 2022/02/01 | 3,305 | 3,350 | 3,295 | 3,345 | 449,400 |
| 2022/01/31 | 3,290 | 3,340 | 3,275 | 3,330 | 381,900 |
| 2022/01/28 | 3,320 | 3,375 | 3,315 | 3,355 | 372,100 |
| 2022/01/27 | 3,340 | 3,350 | 3,255 | 3,290 | 520,800 |
| 2022/01/26 | 3,350 | 3,365 | 3,285 | 3,285 | 223,500 |
| 2022/01/25 | 3,305 | 3,345 | 3,275 | 3,345 | 420,200 |
| 2022/01/24 | 3,375 | 3,400 | 3,330 | 3,330 | 368,100 |
| 2022/01/21 | 3,330 | 3,400 | 3,310 | 3,400 | 448,100 |
| 2022/01/20 | 3,240 | 3,335 | 3,240 | 3,325 | 467,700 |
| 2022/01/19 | 3,250 | 3,310 | 3,250 | 3,265 | 436,800 |
| 2022/01/18 | 3,290 | 3,335 | 3,290 | 3,295 | 400,600 |
| 2022/01/17 | 3,255 | 3,290 | 3,240 | 3,270 | 226,000 |
| 2022/01/14 | 3,240 | 3,255 | 3,215 | 3,255 | 416,300 |
| 2022/01/13 | 3,310 | 3,315 | 3,260 | 3,260 | 298,100 |
| 2022/01/12 | 3,265 | 3,350 | 3,260 | 3,330 | 465,500 |
| 2022/01/11 | 3,250 | 3,265 | 3,210 | 3,240 | 436,200 |
| 2022/01/07 | 3,245 | 3,275 | 3,225 | 3,225 | 421,900 |
| 2022/01/06 | 3,290 | 3,305 | 3,240 | 3,240 | 396,500 |
| 2022/01/05 | 3,290 | 3,325 | 3,265 | 3,315 | 393,300 |
| 2022/01/04 | 3,260 | 3,270 | 3,210 | 3,270 | 411,000 |