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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,288 | 3,323 | 3,282 | 3,289 | 2,563,600 |
| 2026/03/26 | 3,266 | 3,291 | 3,257 | 3,288 | 1,369,600 |
| 2026/03/25 | 3,267 | 3,289 | 3,251 | 3,256 | 1,107,100 |
| 2026/03/24 | 3,211 | 3,228 | 3,195 | 3,224 | 972,900 |
| 2026/03/23 | 3,170 | 3,202 | 3,151 | 3,168 | 1,532,100 |
| 2026/03/19 | 3,231 | 3,268 | 3,200 | 3,200 | 1,385,400 |
| 2026/03/18 | 3,213 | 3,248 | 3,211 | 3,248 | 724,800 |
| 2026/03/17 | 3,179 | 3,213 | 3,164 | 3,195 | 714,600 |
| 2026/03/16 | 3,145 | 3,188 | 3,141 | 3,150 | 1,000,900 |
| 2026/03/13 | 3,128 | 3,176 | 3,125 | 3,141 | 968,200 |
| 2026/03/12 | 3,150 | 3,170 | 3,136 | 3,159 | 906,200 |
| 2026/03/11 | 3,164 | 3,188 | 3,155 | 3,164 | 599,200 |
| 2026/03/10 | 3,164 | 3,177 | 3,134 | 3,140 | 807,200 |
| 2026/03/09 | 3,100 | 3,134 | 3,072 | 3,134 | 1,278,500 |
| 2026/03/06 | 3,166 | 3,174 | 3,109 | 3,154 | 1,365,000 |
| 2026/03/05 | 3,251 | 3,267 | 3,208 | 3,208 | 956,000 |
| 2026/03/04 | 3,200 | 3,220 | 3,137 | 3,207 | 1,071,200 |
| 2026/03/03 | 3,281 | 3,289 | 3,230 | 3,230 | 823,400 |
| 2026/03/02 | 3,269 | 3,312 | 3,244 | 3,289 | 919,800 |
| 2026/02/27 | 3,351 | 3,351 | 3,304 | 3,304 | 816,000 |
| 2026/02/26 | 3,335 | 3,360 | 3,327 | 3,329 | 555,900 |
| 2026/02/25 | 3,333 | 3,338 | 3,319 | 3,329 | 466,800 |
| 2026/02/24 | 3,301 | 3,337 | 3,268 | 3,332 | 619,700 |
| 2026/02/20 | 3,361 | 3,366 | 3,298 | 3,300 | 614,700 |
| 2026/02/19 | 3,352 | 3,371 | 3,326 | 3,371 | 680,900 |
| 2026/02/18 | 3,334 | 3,352 | 3,315 | 3,338 | 563,200 |
| 2026/02/17 | 3,266 | 3,303 | 3,245 | 3,301 | 663,900 |
| 2026/02/16 | 3,349 | 3,350 | 3,248 | 3,254 | 1,354,800 |
| 2026/02/13 | 3,381 | 3,402 | 3,343 | 3,376 | 784,800 |
| 2026/02/12 | 3,388 | 3,406 | 3,363 | 3,363 | 672,600 |
| 2026/02/10 | 3,341 | 3,381 | 3,328 | 3,374 | 641,100 |
| 2026/02/09 | 3,369 | 3,395 | 3,343 | 3,364 | 627,200 |
| 2026/02/06 | 3,318 | 3,344 | 3,308 | 3,344 | 573,500 |
| 2026/02/05 | 3,325 | 3,344 | 3,296 | 3,297 | 784,200 |
| 2026/02/04 | 3,231 | 3,268 | 3,205 | 3,263 | 630,500 |
| 2026/02/03 | 3,190 | 3,237 | 3,182 | 3,228 | 571,700 |
| 2026/02/02 | 3,240 | 3,240 | 3,200 | 3,200 | 542,600 |
| 2026/01/30 | 3,187 | 3,215 | 3,165 | 3,207 | 566,400 |
| 2026/01/29 | 3,134 | 3,176 | 3,116 | 3,174 | 552,400 |
| 2026/01/28 | 3,181 | 3,191 | 3,151 | 3,151 | 598,100 |
| 2026/01/27 | 3,230 | 3,242 | 3,193 | 3,201 | 699,900 |
| 2026/01/26 | 3,250 | 3,269 | 3,235 | 3,246 | 621,200 |
| 2026/01/23 | 3,250 | 3,267 | 3,225 | 3,258 | 718,800 |
| 2026/01/22 | 3,250 | 3,278 | 3,245 | 3,246 | 644,300 |
| 2026/01/21 | 3,223 | 3,244 | 3,189 | 3,244 | 779,400 |
| 2026/01/20 | 3,210 | 3,255 | 3,207 | 3,246 | 591,700 |
| 2026/01/19 | 3,202 | 3,219 | 3,188 | 3,214 | 421,800 |
| 2026/01/16 | 3,182 | 3,231 | 3,177 | 3,208 | 530,700 |
| 2026/01/15 | 3,191 | 3,202 | 3,146 | 3,183 | 771,300 |
| 2026/01/14 | 3,170 | 3,212 | 3,163 | 3,208 | 682,100 |
| 2026/01/13 | 3,215 | 3,216 | 3,173 | 3,179 | 742,300 |
| 2026/01/09 | 3,159 | 3,202 | 3,156 | 3,195 | 741,400 |
| 2026/01/08 | 3,140 | 3,168 | 3,134 | 3,153 | 844,700 |
| 2026/01/07 | 3,100 | 3,133 | 3,085 | 3,128 | 509,100 |
| 2026/01/06 | 3,065 | 3,108 | 3,065 | 3,108 | 547,100 |
| 2026/01/05 | 3,072 | 3,094 | 3,052 | 3,060 | 677,600 |