8244 (株)近鉄百貨店 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,179 | 2,201 | 2,175 | 2,201 | 31,800 | 2,201 |
| 2024-04-25 | 2,214 | 2,223 | 2,179 | 2,179 | 29,200 | 2,179 |
| 2024-04-24 | 2,227 | 2,227 | 2,194 | 2,214 | 44,800 | 2,214 |
| 2024-04-23 | 2,210 | 2,229 | 2,205 | 2,228 | 27,500 | 2,228 |
| 2024-04-22 | 2,188 | 2,203 | 2,172 | 2,201 | 37,600 | 2,201 |
| 2024-04-19 | 2,205 | 2,209 | 2,142 | 2,148 | 63,300 | 2,148 |
| 2024-04-18 | 2,170 | 2,217 | 2,152 | 2,205 | 56,500 | 2,205 |
| 2024-04-17 | 2,156 | 2,172 | 2,135 | 2,152 | 88,700 | 2,152 |
| 2024-04-16 | 2,205 | 2,205 | 2,136 | 2,138 | 109,900 | 2,138 |
| 2024-04-15 | 2,230 | 2,230 | 2,185 | 2,202 | 103,500 | 2,202 |
| 2024-04-12 | 2,276 | 2,282 | 2,236 | 2,236 | 92,700 | 2,236 |
| 2024-04-11 | 2,280 | 2,298 | 2,252 | 2,277 | 149,400 | 2,277 |
| 2024-04-10 | 2,360 | 2,387 | 2,360 | 2,373 | 51,100 | 2,373 |
| 2024-04-09 | 2,380 | 2,383 | 2,338 | 2,361 | 36,400 | 2,361 |
| 2024-04-08 | 2,366 | 2,382 | 2,343 | 2,378 | 55,700 | 2,378 |
| 2024-04-05 | 2,300 | 2,346 | 2,295 | 2,343 | 40,800 | 2,343 |
| 2024-04-04 | 2,305 | 2,324 | 2,283 | 2,303 | 53,400 | 2,303 |
| 2024-04-03 | 2,311 | 2,318 | 2,305 | 2,305 | 31,800 | 2,305 |
| 2024-04-02 | 2,367 | 2,367 | 2,315 | 2,320 | 65,200 | 2,320 |
| 2024-04-01 | 2,370 | 2,381 | 2,357 | 2,367 | 25,000 | 2,367 |
| 2024-03-29 | 2,355 | 2,375 | 2,355 | 2,370 | 23,200 | 2,370 |
| 2024-03-28 | 2,380 | 2,391 | 2,347 | 2,366 | 37,600 | 2,366 |
| 2024-03-27 | 2,394 | 2,406 | 2,378 | 2,386 | 36,200 | 2,386 |
| 2024-03-26 | 2,380 | 2,393 | 2,365 | 2,377 | 25,800 | 2,377 |
| 2024-03-25 | 2,395 | 2,415 | 2,380 | 2,380 | 29,700 | 2,380 |
| 2024-03-22 | 2,388 | 2,408 | 2,378 | 2,400 | 31,800 | 2,400 |
| 2024-03-21 | 2,383 | 2,400 | 2,381 | 2,388 | 30,300 | 2,388 |
| 2024-03-19 | 2,383 | 2,385 | 2,365 | 2,378 | 19,700 | 2,378 |
| 2024-03-18 | 2,377 | 2,392 | 2,377 | 2,383 | 23,400 | 2,383 |
| 2024-03-15 | 2,380 | 2,399 | 2,357 | 2,375 | 49,400 | 2,375 |
| 2024-03-14 | 2,346 | 2,378 | 2,343 | 2,378 | 33,900 | 2,378 |
| 2024-03-13 | 2,379 | 2,380 | 2,341 | 2,345 | 26,000 | 2,345 |
| 2024-03-12 | 2,375 | 2,375 | 2,332 | 2,371 | 50,500 | 2,371 |
| 2024-03-11 | 2,383 | 2,390 | 2,356 | 2,375 | 40,800 | 2,375 |
| 2024-03-08 | 2,416 | 2,427 | 2,383 | 2,400 | 54,400 | 2,400 |
| 2024-03-07 | 2,438 | 2,440 | 2,411 | 2,433 | 31,000 | 2,433 |
| 2024-03-06 | 2,406 | 2,437 | 2,401 | 2,420 | 44,500 | 2,420 |
| 2024-03-05 | 2,410 | 2,412 | 2,375 | 2,392 | 31,000 | 2,392 |
| 2024-03-04 | 2,396 | 2,431 | 2,375 | 2,413 | 72,000 | 2,413 |
| 2024-03-01 | 2,377 | 2,382 | 2,360 | 2,372 | 38,700 | 2,372 |
| 2024-02-29 | 2,404 | 2,411 | 2,357 | 2,378 | 56,000 | 2,378 |
| 2024-02-28 | 2,372 | 2,426 | 2,367 | 2,410 | 85,300 | 2,410 |
| 2024-02-27 | 2,475 | 2,475 | 2,422 | 2,431 | 172,400 | 2,431 |
| 2024-02-26 | 2,476 | 2,498 | 2,476 | 2,486 | 83,400 | 2,486 |
| 2024-02-22 | 2,471 | 2,493 | 2,461 | 2,484 | 50,700 | 2,484 |
| 2024-02-21 | 2,512 | 2,516 | 2,480 | 2,487 | 53,000 | 2,487 |
| 2024-02-20 | 2,540 | 2,540 | 2,510 | 2,523 | 25,200 | 2,523 |
| 2024-02-19 | 2,468 | 2,524 | 2,468 | 2,522 | 43,400 | 2,522 |
| 2024-02-16 | 2,473 | 2,486 | 2,456 | 2,464 | 65,500 | 2,464 |
| 2024-02-15 | 2,517 | 2,517 | 2,454 | 2,473 | 97,700 | 2,473 |
| 2024-02-14 | 2,557 | 2,557 | 2,512 | 2,519 | 48,100 | 2,519 |
| 2024-02-13 | 2,581 | 2,585 | 2,550 | 2,567 | 32,000 | 2,567 |
| 2024-02-09 | 2,565 | 2,577 | 2,550 | 2,570 | 33,800 | 2,570 |
| 2024-02-08 | 2,566 | 2,583 | 2,539 | 2,571 | 52,900 | 2,571 |
| 2024-02-07 | 2,580 | 2,585 | 2,563 | 2,570 | 31,300 | 2,570 |
| 2024-02-06 | 2,572 | 2,628 | 2,565 | 2,585 | 64,100 | 2,585 |
| 2024-02-05 | 2,586 | 2,597 | 2,571 | 2,571 | 37,300 | 2,571 |
| 2024-02-02 | 2,554 | 2,582 | 2,551 | 2,572 | 26,600 | 2,572 |
| 2024-02-01 | 2,550 | 2,557 | 2,535 | 2,554 | 28,100 | 2,554 |
| 2024-01-31 | 2,535 | 2,566 | 2,532 | 2,556 | 38,100 | 2,556 |
| 2024-01-30 | 2,529 | 2,555 | 2,527 | 2,544 | 35,600 | 2,544 |
| 2024-01-29 | 2,531 | 2,536 | 2,507 | 2,508 | 29,000 | 2,508 |
| 2024-01-26 | 2,534 | 2,534 | 2,511 | 2,517 | 28,600 | 2,517 |
| 2024-01-25 | 2,485 | 2,529 | 2,482 | 2,527 | 28,800 | 2,527 |
| 2024-01-24 | 2,518 | 2,519 | 2,477 | 2,485 | 64,900 | 2,485 |
| 2024-01-23 | 2,536 | 2,546 | 2,518 | 2,518 | 41,100 | 2,518 |
| 2024-01-22 | 2,551 | 2,551 | 2,530 | 2,536 | 31,200 | 2,536 |
| 2024-01-19 | 2,555 | 2,560 | 2,538 | 2,541 | 43,800 | 2,541 |
| 2024-01-18 | 2,568 | 2,573 | 2,543 | 2,556 | 52,400 | 2,556 |
| 2024-01-17 | 2,599 | 2,624 | 2,570 | 2,570 | 73,200 | 2,570 |
| 2024-01-16 | 2,660 | 2,660 | 2,582 | 2,585 | 93,400 | 2,585 |
| 2024-01-15 | 2,634 | 2,665 | 2,620 | 2,662 | 40,500 | 2,662 |
| 2024-01-12 | 2,651 | 2,666 | 2,607 | 2,620 | 49,100 | 2,620 |
| 2024-01-11 | 2,648 | 2,660 | 2,607 | 2,652 | 90,100 | 2,652 |
| 2024-01-10 | 2,690 | 2,710 | 2,663 | 2,698 | 67,400 | 2,698 |
| 2024-01-09 | 2,672 | 2,694 | 2,663 | 2,678 | 33,700 | 2,678 |
| 2024-01-05 | 2,670 | 2,686 | 2,650 | 2,657 | 32,300 | 2,657 |
| 2024-01-04 | 2,651 | 2,663 | 2,604 | 2,658 | 25,800 | 2,658 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
