8244 (株)近鉄百貨店 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,090 | 2,100 | 2,025 | 2,059 | 63,200 | 2,059 |
| 2025-04-03 | 2,100 | 2,119 | 2,082 | 2,107 | 30,600 | 2,107 |
| 2025-04-02 | 2,177 | 2,180 | 2,117 | 2,122 | 23,800 | 2,122 |
| 2025-04-01 | 2,200 | 2,208 | 2,168 | 2,168 | 20,700 | 2,168 |
| 2025-03-31 | 2,250 | 2,254 | 2,195 | 2,195 | 36,500 | 2,195 |
| 2025-03-28 | 2,289 | 2,289 | 2,253 | 2,261 | 34,100 | 2,261 |
| 2025-03-27 | 2,277 | 2,294 | 2,264 | 2,290 | 30,100 | 2,290 |
| 2025-03-26 | 2,280 | 2,287 | 2,252 | 2,277 | 24,100 | 2,277 |
| 2025-03-25 | 2,250 | 2,270 | 2,250 | 2,266 | 15,600 | 2,266 |
| 2025-03-24 | 2,296 | 2,307 | 2,252 | 2,258 | 28,200 | 2,258 |
| 2025-03-21 | 2,251 | 2,298 | 2,251 | 2,296 | 47,200 | 2,296 |
| 2025-03-19 | 2,258 | 2,263 | 2,247 | 2,256 | 13,600 | 2,256 |
| 2025-03-18 | 2,246 | 2,281 | 2,246 | 2,252 | 28,700 | 2,252 |
| 2025-03-17 | 2,255 | 2,265 | 2,238 | 2,238 | 19,800 | 2,238 |
| 2025-03-14 | 2,225 | 2,254 | 2,214 | 2,247 | 22,000 | 2,247 |
| 2025-03-13 | 2,211 | 2,242 | 2,211 | 2,228 | 20,500 | 2,228 |
| 2025-03-12 | 2,203 | 2,228 | 2,195 | 2,221 | 19,900 | 2,221 |
| 2025-03-11 | 2,197 | 2,215 | 2,184 | 2,201 | 26,300 | 2,201 |
| 2025-03-10 | 2,230 | 2,240 | 2,202 | 2,213 | 19,500 | 2,213 |
| 2025-03-07 | 2,255 | 2,256 | 2,219 | 2,230 | 23,600 | 2,230 |
| 2025-03-06 | 2,239 | 2,259 | 2,233 | 2,259 | 29,100 | 2,259 |
| 2025-03-05 | 2,230 | 2,268 | 2,220 | 2,234 | 48,000 | 2,234 |
| 2025-03-04 | 2,217 | 2,228 | 2,202 | 2,213 | 27,000 | 2,213 |
| 2025-03-03 | 2,188 | 2,219 | 2,181 | 2,219 | 32,100 | 2,219 |
| 2025-02-28 | 2,189 | 2,211 | 2,173 | 2,188 | 55,100 | 2,188 |
| 2025-02-27 | 2,122 | 2,197 | 2,100 | 2,193 | 115,000 | 2,193 |
| 2025-02-26 | 2,125 | 2,163 | 2,122 | 2,159 | 195,900 | 2,159 |
| 2025-02-25 | 2,099 | 2,131 | 2,099 | 2,125 | 114,500 | 2,125 |
| 2025-02-21 | 2,100 | 2,122 | 2,091 | 2,118 | 56,500 | 2,118 |
| 2025-02-20 | 2,179 | 2,179 | 2,109 | 2,109 | 74,900 | 2,109 |
| 2025-02-19 | 2,163 | 2,195 | 2,162 | 2,183 | 31,400 | 2,183 |
| 2025-02-18 | 2,164 | 2,178 | 2,154 | 2,165 | 26,000 | 2,165 |
| 2025-02-17 | 2,176 | 2,181 | 2,154 | 2,164 | 40,200 | 2,164 |
| 2025-02-14 | 2,239 | 2,239 | 2,180 | 2,180 | 55,300 | 2,180 |
| 2025-02-13 | 2,228 | 2,238 | 2,204 | 2,238 | 32,000 | 2,238 |
| 2025-02-12 | 2,230 | 2,233 | 2,211 | 2,228 | 28,100 | 2,228 |
| 2025-02-10 | 2,228 | 2,244 | 2,225 | 2,225 | 19,700 | 2,225 |
| 2025-02-07 | 2,251 | 2,260 | 2,226 | 2,228 | 24,600 | 2,228 |
| 2025-02-06 | 2,245 | 2,265 | 2,236 | 2,248 | 22,200 | 2,248 |
| 2025-02-05 | 2,248 | 2,264 | 2,238 | 2,245 | 23,100 | 2,245 |
| 2025-02-04 | 2,251 | 2,264 | 2,230 | 2,232 | 20,700 | 2,232 |
| 2025-02-03 | 2,230 | 2,248 | 2,220 | 2,233 | 37,900 | 2,233 |
| 2025-01-31 | 2,258 | 2,270 | 2,231 | 2,250 | 28,700 | 2,250 |
| 2025-01-30 | 2,245 | 2,285 | 2,233 | 2,270 | 48,600 | 2,270 |
| 2025-01-29 | 2,250 | 2,261 | 2,220 | 2,245 | 32,600 | 2,245 |
| 2025-01-28 | 2,221 | 2,249 | 2,201 | 2,241 | 34,500 | 2,241 |
| 2025-01-27 | 2,205 | 2,237 | 2,205 | 2,220 | 36,800 | 2,220 |
| 2025-01-24 | 2,162 | 2,203 | 2,161 | 2,185 | 32,500 | 2,185 |
| 2025-01-23 | 2,175 | 2,175 | 2,161 | 2,165 | 19,700 | 2,165 |
| 2025-01-22 | 2,191 | 2,198 | 2,174 | 2,175 | 15,900 | 2,175 |
| 2025-01-21 | 2,156 | 2,188 | 2,156 | 2,180 | 15,700 | 2,180 |
| 2025-01-20 | 2,163 | 2,170 | 2,152 | 2,161 | 20,600 | 2,161 |
| 2025-01-17 | 2,189 | 2,197 | 2,157 | 2,163 | 23,300 | 2,163 |
| 2025-01-16 | 2,178 | 2,194 | 2,161 | 2,189 | 35,100 | 2,189 |
| 2025-01-15 | 2,150 | 2,172 | 2,140 | 2,171 | 46,400 | 2,171 |
| 2025-01-14 | 2,093 | 2,168 | 2,065 | 2,168 | 114,600 | 2,168 |
| 2025-01-10 | 2,099 | 2,099 | 2,063 | 2,071 | 41,500 | 2,071 |
| 2025-01-09 | 2,091 | 2,106 | 2,084 | 2,085 | 36,000 | 2,085 |
| 2025-01-08 | 2,079 | 2,090 | 2,061 | 2,084 | 47,700 | 2,084 |
| 2025-01-07 | 2,090 | 2,094 | 2,066 | 2,079 | 33,400 | 2,079 |
| 2025-01-06 | 2,107 | 2,107 | 2,064 | 2,064 | 54,100 | 2,064 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株