[9041 東証1部] 近鉄グループホールディングス 日足 時系列データ

[9041 東証1部] 近鉄グループホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134475.004495.004460.004490.002760001238136500
2017-12-124480.004490.004455.004480.002680001199679500
2017-12-114465.004480.004415.004475.002836001265147000
2017-12-084355.004465.004355.004455.005812002564957000
2017-12-074390.004445.004385.004425.003196001413946000
2017-12-064370.004415.004360.004370.003072001345053500
2017-12-054320.004415.004320.004400.004405001934963000
2017-12-044390.004395.004330.004340.002624001142722000
2017-12-014390.004390.004340.004380.003341001460576000
2017-11-304285.004395.004280.004395.006488002827550000
2017-11-294245.004275.004220.004275.002575001095701000
2017-11-284210.004245.004190.004205.002757001160847500
2017-11-274165.004190.004155.004165.002964001236021000
2017-11-244135.004170.004135.004150.002458001020554000
2017-11-224170.004170.004135.004145.003492001448195500
2017-11-214195.004205.004160.004160.002841001186103000
2017-11-204155.004185.004155.004170.003937001641726500
2017-11-174210.004245.004190.004210.003986001681327500
2017-11-164160.004210.004140.004185.003725001554505500
2017-11-154205.004225.004160.004165.004477001871117000
2017-11-144265.004290.004220.004230.002950001252040500
2017-11-134320.004325.004220.004255.003573001527236000
2017-11-104305.004340.004285.004305.00231400997109000
2017-11-094380.004400.004320.004350.003574001560116500
2017-11-084330.004380.004325.004370.00204800893046500
2017-11-074320.004360.004310.004355.002719001179764500
2017-11-064325.004370.004325.004350.00229800999213500
2017-11-024340.004355.004310.004345.00221000959049000
2017-11-014340.004355.004310.004345.003050001323280000
2017-10-314290.004360.004280.004350.002927001267821500
2017-10-304320.004340.004310.004315.007396003192387500
2017-10-274330.004340.004315.004325.002593001121756000
2017-10-264305.004335.004295.004310.003226001390932000
2017-10-254395.004395.004315.004330.002967001286949000
2017-10-244365.004400.004365.004400.002853001251929000
2017-10-234400.004400.004370.004385.002806001230606000
2017-10-204365.004375.004355.004370.00226200987704500
2017-10-194355.004400.004355.004385.004513001976369500
2017-10-184300.004345.004275.004340.002701001166670500
2017-10-174300.004310.004260.004295.002487001066271500
2017-10-164270.004315.004265.004290.003010001292107000
2017-10-134230.004275.004230.004270.003141001337162500
2017-10-124195.004245.004190.004245.004024001699709500
2017-10-114170.004195.004160.004195.002864001196831000
2017-10-104165.004180.004155.004175.002882001201690500
2017-10-064190.004195.004170.004180.00179500750487000
2017-10-054175.004200.004165.004175.00226900947554000
2017-10-044190.004205.004180.004195.00224600941911000
2017-10-034195.004195.004160.004175.00225200940407500
2017-10-024195.004200.004160.004170.00235700984358500
2017-09-294180.004195.004170.004185.002559001069885500
2017-09-284180.004215.004155.004205.005248002197250000
2017-09-274280.004290.004160.004180.008050003396209000
2017-09-26432.00433.00430.00431.00111470004810916000
2017-09-25428.00431.00427.00431.0064560002768335000
2017-09-22426.00429.00425.00426.0035030001493170000
2017-09-21425.00426.00424.00425.0034090001449087000
2017-09-20426.00426.00423.00423.0031250001325403000
2017-09-19425.00426.00424.00426.0032430001378488000
2017-09-15423.00424.00421.00423.0048390002045440000
2017-09-14422.00425.00421.00424.002073000878654000
2017-09-13424.00425.00422.00422.002153000910508000
2017-09-12425.00425.00423.00423.0029870001265741000
2017-09-11421.00424.00420.00421.0027980001179699000
2017-09-08415.00420.00415.00417.0035540001480000000
2017-09-07417.00419.00417.00419.0023940001000986000
2017-09-06414.00417.00413.00415.001922000797521000
2017-09-05414.00415.00412.00413.0030330001253586000
2017-09-04419.00419.00414.00414.001490000618789000
2017-09-01417.00419.00416.00418.002209000922184000
2017-08-31417.00418.00414.00415.0034330001426810000
2017-08-30413.00418.00412.00416.0028020001165065000
2017-08-29410.00413.00410.00412.0025390001044815000
2017-08-28412.00414.00411.00412.0027220001122659000
2017-08-25413.00414.00411.00412.002402000990737000
2017-08-24418.00419.00413.00413.0042120001748154000
2017-08-23421.00421.00417.00420.0026290001103012000
2017-08-22417.00420.00417.00417.001359000567886000
2017-08-21419.00422.00417.00419.0025480001068625000
2017-08-18416.00420.00415.00419.0029010001211805000
2017-08-17419.00421.00417.00417.0027880001166238000
2017-08-16417.00421.00416.00420.002211000927326000
2017-08-15424.00425.00417.00417.0059410002495346000
2017-08-14426.00427.00422.00422.0032790001391070000
2017-08-10429.00430.00426.00430.0024020001029797000
2017-08-09430.00433.00425.00429.0032430001389446000
2017-08-08433.00434.00430.00432.001647000710864000
2017-08-07435.00437.00432.00433.001861000808122000
2017-08-04433.00434.00429.00433.001680000726336000
2017-08-03430.00434.00429.00433.001455000628627000
2017-08-02434.00435.00429.00430.001579000681093000
2017-08-01423.00434.00423.00434.0028550001230704000
2017-07-31423.00427.00422.00423.0029380001245911000
2017-07-28422.00427.00422.00425.0024020001019654000
2017-07-27419.00426.00419.00423.0033500001417655000
2017-07-26423.00423.00419.00421.001797000756380000
2017-07-25421.00423.00420.00420.001925000810103000
2017-07-24425.00425.00421.00422.0025100001059992000
2017-07-21427.00429.00426.00427.001564000667956000
2017-07-20427.00433.00427.00432.0027510001184173000
2017-07-19424.00428.00424.00427.001330000567407000
2017-07-18427.00427.00423.00424.001745000741386000
2017-07-14428.00429.00427.00428.001494000639092000
2017-07-13429.00430.00425.00427.001897000810264000
2017-07-12428.00428.00424.00426.0023820001014923000
2017-07-11426.00432.00424.00431.0026660001144957000
2017-07-10428.00428.00423.00426.002324000988359000
2017-07-07428.00429.00425.00425.0053130002265374000
2017-07-06430.00431.00428.00429.0054960002361160000
2017-07-05434.00434.00430.00433.0025390001098337000
2017-07-04435.00438.00434.00435.0026840001168223000
2017-07-03434.00436.00432.00435.001883000818185000
2017-06-30435.00435.00431.00433.0029160001261729000
2017-06-29438.00439.00435.00439.002036000891429000
2017-06-28438.00440.00435.00436.001782000778696000
2017-06-27439.00441.00437.00437.001428000625470000
2017-06-26440.00441.00438.00438.001276000560309000
2017-06-23439.00441.00439.00439.001473000647471000
2017-06-22441.00443.00439.00440.001924000848228000
2017-06-21438.00441.00437.00440.0024560001079059000
2017-06-20441.00442.00438.00439.0036440001601616000
2017-06-19438.00441.00438.00440.001424000626235000
2017-06-16435.00437.00433.00437.0033330001453856000
2017-06-15432.00437.00432.00435.0024830001079626000
2017-06-14430.00435.00429.00431.0025700001109220000
2017-06-13423.00428.00423.00428.002160000922894000
2017-06-12423.00426.00423.00425.001889000802327000
2017-06-09423.00428.00423.00423.0038990001652931000
2017-06-08438.00439.00429.00429.0026940001163881000
2017-06-07436.00438.00435.00437.0024930001089141000
2017-06-06442.00442.00438.00439.0026580001169460000
2017-06-05443.00446.00440.00445.0025590001135778000
2017-06-02438.00443.00435.00443.0052400002308954000
2017-06-01428.00436.00428.00436.0036110001564328000
2017-05-31425.00428.00424.00427.0025970001107623000
2017-05-30429.00429.00423.00425.001719000731359000
2017-05-29427.00429.00425.00428.001914000818367000
2017-05-26429.00430.00425.00426.002340000998591000
2017-05-25424.00429.00424.00429.0023470001002636000
2017-05-24426.00427.00424.00427.001543000657556000
2017-05-23423.00427.00422.00425.0025760001094659000
2017-05-22419.00424.00419.00423.0024230001023295000
2017-05-19420.00421.00417.00421.0028500001195746000
2017-05-18417.00423.00417.00421.0025580001073144000
2017-05-17418.00420.00417.00419.001573000658204000
2017-05-16422.00422.00418.00421.0026950001132607000
2017-05-15418.00422.00418.00421.002128000894330000
2017-05-12416.00419.00414.00419.002172000906287000
2017-05-11421.00421.00417.00417.0026000001087834000
2017-05-10420.00422.00419.00421.0026590001118453000
2017-05-09419.00421.00419.00421.0024010001009151000
2017-05-08416.00420.00415.00420.0048400002023933000
2017-05-02410.00415.00410.00414.0030450001258852000
2017-05-01407.00408.00404.00408.001716000696706000
2017-04-28412.00412.00407.00407.001938000792398000
2017-04-27411.00414.00411.00412.001927000794064000
2017-04-26413.00414.00409.00411.002037000837170000
2017-04-25405.00411.00404.00411.0024790001013799000
2017-04-24404.00407.00402.00406.0026340001065190000
2017-04-21399.00402.00399.00400.002452000980683000
2017-04-20400.00401.00397.00397.0027280001087158000
2017-04-19403.00405.00399.00399.0035280001416987000
2017-04-18406.00407.00402.00404.0026210001060294000
2017-04-17399.00407.00399.00405.001952000788425000
2017-04-14402.00404.00399.00399.0033220001330830000
2017-04-13402.00404.00401.00402.0029780001198921000
2017-04-12402.00407.00402.00404.0048300001951409000
2017-04-11401.00405.00401.00404.0029170001176505000
2017-04-10406.00407.00401.00402.002438000982520000
2017-04-07404.00407.00401.00404.0047060001901701000
2017-04-06406.00407.00400.00401.0041890001687925000
2017-04-05406.00409.00405.00408.0027000001100216000
2017-04-04405.00407.00402.00405.0039170001585563000
2017-04-03403.00405.00401.00404.0027500001107991000
2017-03-31409.00410.00401.00401.0046520001878625000
2017-03-30414.00415.00404.00405.0041510001694673000
2017-03-29417.00417.00413.00415.0056000002327399000
2017-03-28421.00423.00420.00422.00110870004671693000
2017-03-27421.00421.00416.00418.0064180002687799000
2017-03-24418.00424.00417.00423.0038080001605045000
2017-03-23416.00418.00415.00417.0038310001595399000
2017-03-22416.00419.00415.00415.0041260001718717000
2017-03-21419.00420.00417.00419.0026020001089926000
2017-03-17420.00421.00419.00420.0025030001051447000
2017-03-16421.00422.00420.00422.0025980001094526000
2017-03-15422.00422.00421.00422.001549000653404000
2017-03-14427.00428.00421.00422.0026980001141821000
2017-03-13423.00427.00422.00427.0033220001412865000
2017-03-10421.00423.00420.00423.0058490002464725000
2017-03-09418.00419.00417.00417.002125000887618000
2017-03-08417.00418.00415.00416.0039030001624452000
2017-03-07416.00419.00416.00418.0026270001097634000
2017-03-06420.00421.00416.00416.0028340001182810000
2017-03-03422.00424.00418.00419.0047000001976047000
2017-03-02423.00423.00420.00422.0037270001573030000
2017-03-01419.00422.00417.00419.0040890001713670000
2017-02-28417.00418.00415.00417.0073320003056322000
2017-02-27415.00417.00413.00416.0044120001832869000
2017-02-24416.00419.00416.00416.0029190001218192000
2017-02-23418.00420.00416.00417.0028940001208545000
2017-02-22422.00422.00417.00418.0040860001711068000
2017-02-21419.00423.00418.00422.0024970001050851000
2017-02-20418.00421.00417.00420.0024900001043367000
2017-02-17419.00420.00415.00418.0033620001404579000
2017-02-16423.00425.00419.00419.0035600001496970000
2017-02-15428.00428.00422.00422.0040560001718742000
2017-02-14436.00436.00426.00426.0028750001232768000
2017-02-13436.00436.00431.00434.0024220001051440000
2017-02-10429.00433.00426.00432.0036210001560305000
2017-02-09424.00427.00422.00423.0029910001267983000
2017-02-08421.00427.00421.00426.0025640001088910000
2017-02-07419.00424.00419.00422.002322000980213000
2017-02-06430.00430.00419.00421.0047470002009823000
2017-02-03429.00432.00426.00427.0029460001263158000
2017-02-02438.00439.00426.00428.0042060001810803000
2017-02-01432.00436.00430.00435.0034850001509306000
2017-01-31435.00439.00433.00434.0034500001501583000
2017-01-30440.00442.00437.00440.002169000953855000
2017-01-27442.00445.00438.00440.0026070001147985000
2017-01-26439.00443.00439.00440.0031840001403056000
2017-01-25441.00443.00433.00436.0025090001097236000
2017-01-24436.00438.00432.00434.0024960001083139000
2017-01-23442.00443.00438.00438.001743000765760000
2017-01-20445.00448.00444.00446.002122000946219000
2017-01-19445.00448.00444.00445.002169000966233000
2017-01-18445.00445.00438.00442.0024320001072654000
2017-01-17449.00449.00442.00442.0033650001495588000
2017-01-16450.00452.00446.00448.002165000971380000
2017-01-13447.00453.00447.00453.0029450001328927000
2017-01-12458.00458.00446.00447.0030390001365939000
2017-01-11458.00459.00456.00458.002026000927881000
2017-01-10463.00463.00456.00456.0038230001754310000
2017-01-06454.00462.00453.00461.0030030001377667000
2017-01-05456.00460.00454.00456.0034270001565231000
2017-01-04449.00455.00449.00455.0029580001341365000
2016-12-30446.00448.00445.00446.0026570001186080000
2016-12-29451.00451.00446.00449.0028060001257879000
2016-12-28447.00451.00446.00449.0023280001045559000
2016-12-27450.00451.00446.00447.0023530001054318000
2016-12-26450.00451.00447.00450.002129000957569000
2016-12-22450.00452.00449.00451.001918000863796000
2016-12-21457.00458.00451.00452.0031910001449087000
2016-12-20454.00459.00453.00458.0031610001442711000
2016-12-19450.00454.00448.00453.0026150001180312000
2016-12-16449.00451.00447.00451.0038740001743090000
2016-12-15445.00448.00443.00447.0038620001722856000
2016-12-14449.00449.00445.00446.002164000966991000
2016-12-13444.00448.00444.00447.0033820001507241000
2016-12-12442.00445.00440.00445.0038740001717165000
2016-12-09427.00441.00427.00440.0048240002093299000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter