9041 東証プライム 陸運業
近鉄グループホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 3,462.0 | 3,529.0 | 3,458.0 | 3,492.0 | 1,248,800 | 3,492.0 |
2024/9/3 | 3,359.0 | 3,524.0 | 3,337.0 | 3,512.0 | 2,305,300 | 3,512.0 |
2024/9/2 | 3,375.0 | 3,390.0 | 3,286.0 | 3,297.0 | 1,776,700 | 3,297.0 |
2024/8/30 | 3,369.0 | 3,437.0 | 3,316.0 | 3,392.0 | 18,345,900 | 3,392.0 |
2024/8/29 | 3,341.0 | 3,375.0 | 3,315.0 | 3,370.0 | 3,293,600 | 3,370.0 |
2024/8/28 | 3,411.0 | 3,422.0 | 3,344.0 | 3,381.0 | 1,467,700 | 3,381.0 |
2024/8/27 | 3,434.0 | 3,472.0 | 3,421.0 | 3,435.0 | 1,106,200 | 3,435.0 |
2024/8/26 | 3,419.0 | 3,426.0 | 3,351.0 | 3,426.0 | 1,201,900 | 3,426.0 |
2024/8/23 | 3,358.0 | 3,403.0 | 3,352.0 | 3,403.0 | 1,000,500 | 3,403.0 |
2024/8/22 | 3,343.0 | 3,366.0 | 3,296.0 | 3,366.0 | 1,197,600 | 3,366.0 |
2024/8/21 | 3,420.0 | 3,429.0 | 3,343.0 | 3,366.0 | 1,200,300 | 3,366.0 |
2024/8/20 | 3,312.0 | 3,436.0 | 3,300.0 | 3,432.0 | 968,000 | 3,432.0 |
2024/8/19 | 3,308.0 | 3,314.0 | 3,242.0 | 3,296.0 | 1,017,100 | 3,296.0 |
2024/8/16 | 3,298.0 | 3,325.0 | 3,262.0 | 3,321.0 | 1,183,600 | 3,321.0 |
2024/8/15 | 3,250.0 | 3,279.0 | 3,219.0 | 3,271.0 | 1,128,500 | 3,271.0 |
2024/8/14 | 3,210.0 | 3,295.0 | 3,203.0 | 3,271.0 | 1,185,000 | 3,271.0 |
2024/8/13 | 3,197.0 | 3,231.0 | 3,152.0 | 3,198.0 | 1,858,300 | 3,198.0 |
2024/8/9 | 3,316.0 | 3,317.0 | 3,210.0 | 3,231.0 | 1,051,900 | 3,231.0 |
2024/8/8 | 3,250.0 | 3,355.0 | 3,247.0 | 3,272.0 | 936,900 | 3,272.0 |
2024/8/7 | 3,180.0 | 3,354.0 | 3,165.0 | 3,295.0 | 1,014,600 | 3,295.0 |