[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 
2017-03-27421.00421.00416.00418.0064180002687799000
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
2016-12-08426.00430.00425.00430.0045520001949431000
2016-12-07424.00425.00420.00422.0030040001268150000
2016-12-06427.00429.00420.00422.0039660001675453000
2016-12-05427.00430.00423.00425.0027000001148897000
2016-12-02435.00437.00429.00430.0033160001432661000
2016-12-01443.00443.00434.00438.0053070002329182000
2016-11-30440.00443.00438.00442.0047410002090405000
2016-11-29435.00439.00435.00438.0025970001136222000
2016-11-28440.00440.00435.00439.0035690001564534000
2016-11-25438.00442.00437.00441.0035530001563336000
2016-11-24437.00438.00434.00437.0029310001279431000
2016-11-22433.00435.00431.00433.0024130001045922000
2016-11-21430.00434.00428.00433.0028520001232459000
2016-11-18426.00429.00426.00428.0033190001418355000
2016-11-17419.00428.00419.00426.0027340001160976000
2016-11-16424.00424.00419.00423.0030490001287660000
2016-11-15423.00423.00418.00419.0029040001218767000
2016-11-14423.00425.00420.00424.0028770001218409000
2016-11-11425.00427.00417.00418.0036520001537142000
2016-11-10420.00425.00413.00424.0041510001744276000
2016-11-09416.00421.00398.00401.0052110002121399000
2016-11-08416.00417.00413.00415.002340000971810000
2016-11-07417.00419.00413.00416.002199000914966000
2016-11-04417.00418.00411.00413.0028570001180915000
2016-11-02422.00422.00417.00419.0025740001078126000
2016-11-01422.00425.00421.00425.002284000967741000
2016-10-31426.00428.00422.00424.0029900001268571000
2016-10-28429.00429.00423.00426.0040980001744494000
2016-10-27427.00430.00425.00427.001905000814385000
2016-10-26425.00427.00422.00427.002220000944733000
2016-10-25423.00426.00422.00425.0029300001242503000
2016-10-24420.00424.00420.00423.001845000778849000
2016-10-21424.00424.00419.00421.002369000998619000
2016-10-20420.00424.00420.00422.0034550001457954000
2016-10-19416.00420.00415.00420.002172000908675000
2016-10-18414.00419.00413.00418.0036500001519387000
2016-10-17412.00415.00411.00415.0026640001102041000
2016-10-14415.00418.00412.00414.0024650001021598000
2016-10-13417.00419.00412.00415.0032300001341582000
2016-10-12415.00420.00415.00417.0038930001625209000
2016-10-11420.00422.00418.00420.001997000838193000
2016-10-07420.00421.00417.00419.001910000799819000
2016-10-06422.00425.00421.00423.0029150001231763000
2016-10-05424.00425.00421.00423.0030140001274492000
2016-10-04429.00429.00421.00424.0047580002016240000
2016-10-03427.00431.00427.00428.0023510001006942000
2016-09-30428.00428.00411.00423.0064220002711761000
2016-09-29436.00437.00433.00434.0035560001547155000
2016-09-28438.00438.00433.00436.0076700003341755000
2016-09-27431.00442.00429.00442.00112570004906110000
2016-09-26440.00440.00434.00435.0075960003319073000
2016-09-23435.00442.00431.00440.0065480002862610000
2016-09-21424.00435.00419.00434.0065900002810344000
2016-09-20408.00420.00408.00420.0053250002216120000
2016-09-16407.00411.00405.00409.0035520001449700000
2016-09-15407.00409.00404.00405.0026100001059456000
2016-09-14408.00411.00406.00410.0029400001203349000
2016-09-13408.00412.00406.00411.0043350001775404000
2016-09-12410.00410.00405.00407.0035210001434125000
2016-09-09412.00416.00411.00415.0039820001646723000
2016-09-08413.00416.00411.00415.0037420001548454000
2016-09-07410.00415.00409.00413.0051430002121994000
2016-09-06405.00409.00405.00408.002206000897962000
2016-09-05405.00407.00403.00406.001741000706142000
2016-09-02396.00402.00396.00401.002277000910497000
2016-09-01396.00399.00394.00397.0028850001143002000
2016-08-31395.00396.00392.00394.0031840001253852000
2016-08-30396.00399.00393.00394.001673000661776000
2016-08-29398.00399.00395.00396.002231000884631000
2016-08-26399.00399.00393.00393.0028130001113878000
2016-08-25401.00403.00399.00401.002057000824054000
2016-08-24399.00402.00396.00401.002228000889893000
2016-08-23394.00403.00394.00399.0033740001344993000
2016-08-22391.00397.00391.00396.0060950002398955000
2016-08-19399.00400.00390.00391.0087030003413962000
2016-08-18407.00408.00399.00401.0034610001391844000
2016-08-17410.00412.00406.00407.0024600001004581000
2016-08-16415.00416.00411.00411.0024910001027815000
2016-08-15420.00422.00414.00414.001621000674226000
2016-08-12426.00426.00419.00421.002347000990046000
2016-08-10423.00424.00418.00422.0026370001111037000
2016-08-09417.00424.00417.00424.0027530001161459000
2016-08-08421.00422.00413.00419.0030030001254561000
2016-08-05418.00422.00416.00418.001975000825158000
2016-08-04425.00428.00416.00420.0035180001479480000
2016-08-03429.00430.00425.00426.0031810001359242000
2016-08-02438.00439.00434.00434.0025920001130550000
2016-08-01440.00441.00434.00440.0026030001141724000
2016-07-29438.00445.00433.00445.0046660002053723000
2016-07-28441.00442.00434.00436.0028580001249302000
2016-07-27451.00451.00442.00443.0037950001689374000
2016-07-26444.00450.00442.00446.0033570001495895000
2016-07-25448.00453.00446.00446.002140000959558000
2016-07-22443.00448.00442.00448.002075000924987000
2016-07-21455.00456.00444.00447.0031620001417370000
2016-07-20449.00453.00447.00453.0023020001038572000
2016-07-19447.00450.00445.00450.0030750001376842000
2016-07-15444.00446.00441.00443.0036520001617037000
2016-07-14441.00448.00439.00444.0032410001441081000
2016-07-13449.00449.00436.00438.0042590001875943000
2016-07-12445.00448.00442.00443.0031150001383395000
2016-07-11438.00444.00437.00442.0032370001426718000
2016-07-08443.00444.00432.00432.0037600001640614000
2016-07-07442.00445.00439.00440.0031640001394854000
2016-07-06437.00445.00435.00444.0037790001665244000
2016-07-05436.00441.00435.00441.001919000841874000
2016-07-04433.00439.00430.00438.0025160001098581000
2016-07-01438.00438.00431.00435.0033610001460249000
2016-06-30435.00443.00433.00438.0050120002198179000
2016-06-29428.00433.00422.00432.0032910001413139000
2016-06-28413.00428.00412.00426.0040620001718142000
2016-06-27401.00418.00401.00417.0037950001565108000
2016-06-24419.00419.00390.00395.0057460002313100000
2016-06-23421.00423.00416.00419.0025090001050661000
2016-06-22417.00423.00416.00420.0028190001182131000
2016-06-21413.00421.00410.00420.0024910001038898000
2016-06-20411.00416.00409.00414.0024960001032765000
2016-06-17411.00417.00407.00407.0031980001312864000
2016-06-16419.00419.00407.00410.0035550001462283000
2016-06-15418.00422.00417.00417.0036040001509015000
2016-06-14421.00426.00415.00418.0040120001678804000
2016-06-13430.00430.00422.00422.0029210001242957000
2016-06-10441.00442.00432.00435.0041830001830769000
2016-06-09438.00442.00437.00439.0023490001031938000
2016-06-08441.00442.00436.00441.0033220001460563000
2016-06-07435.00442.00435.00438.0035180001542472000
2016-06-06430.00437.00429.00436.0026590001152029000
2016-06-03427.00431.00425.00431.0029870001280756000
2016-06-02435.00435.00424.00425.0048810002089619000
2016-06-01443.00443.00436.00439.0040370001770347000
2016-05-31438.00446.00437.00446.0033260001474993000
2016-05-30446.00446.00436.00442.0028740001265928000
2016-05-27443.00446.00441.00442.0026280001163853000
2016-05-26440.00445.00439.00443.001905000843420000
2016-05-25438.00440.00436.00436.0024260001060339000
2016-05-24438.00440.00433.00434.0024920001087721000
2016-05-23438.00440.00434.00439.0027580001207009000
2016-05-20440.00444.00439.00442.0024560001084369000
2016-05-19442.00444.00439.00441.002093000923337000
2016-05-18438.00443.00437.00441.0028880001271419000
2016-05-17437.00440.00435.00440.0025620001123632000
2016-05-16437.00439.00432.00432.0025180001094810000
2016-05-13442.00444.00438.00438.0026900001184598000
2016-05-12443.00446.00441.00442.002117000936733000
2016-05-11454.00456.00446.00447.0031010001392530000
2016-05-10443.00455.00443.00451.0038740001742224000
2016-05-09443.00447.00441.00442.002176000964063000
2016-05-06439.00443.00436.00440.0040320001770392000
2016-05-02436.00440.00432.00434.0038620001678458000
2016-04-28466.00468.00448.00450.0041760001896498000
2016-04-27468.00469.00461.00462.0028840001335855000
2016-04-26466.00469.00464.00467.0024880001160203000
2016-04-25468.00469.00465.00467.001961000915645000
2016-04-22463.00470.00463.00470.0030850001441928000
2016-04-21468.00469.00464.00469.0033800001579395000
2016-04-20459.00465.00458.00463.0041270001910237000
2016-04-19456.00459.00455.00458.0025390001159862000
2016-04-18452.00453.00447.00448.0034610001555153000
2016-04-15452.00463.00452.00461.0044480002044820000
2016-04-14448.00459.00444.00459.0050600002293471000
2016-04-13439.00443.00436.00441.0037560001654416000
2016-04-12444.00446.00439.00440.0032060001413865000
2016-04-11447.00448.00442.00445.0031810001413622000
2016-04-08438.00455.00438.00449.0053260002382349000
2016-04-07437.00446.00437.00446.0034450001527000000
2016-04-06437.00441.00432.00438.0053240002329643000
2016-04-05447.00449.00438.00440.0038570001703467000
2016-04-04444.00453.00444.00448.0041830001874925000
2016-04-01453.00453.00442.00444.0073210003256092000
2016-03-31464.00467.00456.00456.0057820002656636000
2016-03-30465.00468.00460.00461.0059720002772100000
2016-03-29472.00473.00466.00470.0060110002825443000
2016-03-28473.00476.00468.00475.00126420005977606000
2016-03-25472.00475.00467.00469.0065010003056948000
2016-03-24460.00475.00460.00473.0077570003642112000
2016-03-23457.00460.00457.00457.0031060001422913000
2016-03-22458.00463.00455.00459.0044020002019203000
2016-03-18458.00462.00452.00455.0059260002697885000

   ※ 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。 

s7db.com Twitter Blog