8244 (株)近鉄百貨店 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,848 | 1,848 | 1,830 | 1,841 | 55,600 | 1,841 |
| 2026-02-05 | 1,850 | 1,858 | 1,845 | 1,848 | 51,000 | 1,848 |
| 2026-02-04 | 1,824 | 1,847 | 1,821 | 1,839 | 43,800 | 1,839 |
| 2026-02-03 | 1,828 | 1,843 | 1,817 | 1,824 | 58,300 | 1,824 |
| 2026-02-02 | 1,826 | 1,836 | 1,818 | 1,827 | 43,400 | 1,827 |
| 2026-01-30 | 1,806 | 1,821 | 1,801 | 1,816 | 46,600 | 1,816 |
| 2026-01-29 | 1,803 | 1,807 | 1,780 | 1,805 | 76,300 | 1,805 |
| 2026-01-28 | 1,835 | 1,836 | 1,806 | 1,806 | 81,800 | 1,806 |
| 2026-01-27 | 1,858 | 1,858 | 1,831 | 1,838 | 61,200 | 1,838 |
| 2026-01-26 | 1,860 | 1,867 | 1,845 | 1,858 | 66,800 | 1,858 |
| 2026-01-23 | 1,883 | 1,892 | 1,861 | 1,866 | 48,700 | 1,866 |
| 2026-01-22 | 1,878 | 1,887 | 1,871 | 1,883 | 31,800 | 1,883 |
| 2026-01-21 | 1,886 | 1,888 | 1,864 | 1,869 | 46,400 | 1,869 |
| 2026-01-20 | 1,884 | 1,893 | 1,874 | 1,886 | 43,100 | 1,886 |
| 2026-01-19 | 1,888 | 1,890 | 1,869 | 1,878 | 57,500 | 1,878 |
| 2026-01-16 | 1,869 | 1,883 | 1,859 | 1,883 | 41,900 | 1,883 |
| 2026-01-15 | 1,848 | 1,869 | 1,843 | 1,869 | 50,000 | 1,869 |
| 2026-01-14 | 1,847 | 1,869 | 1,836 | 1,854 | 99,000 | 1,854 |
| 2026-01-13 | 1,869 | 1,869 | 1,837 | 1,848 | 67,700 | 1,848 |
| 2026-01-09 | 1,839 | 1,856 | 1,837 | 1,848 | 38,400 | 1,848 |
| 2026-01-08 | 1,851 | 1,851 | 1,830 | 1,830 | 43,400 | 1,830 |
| 2026-01-07 | 1,864 | 1,870 | 1,850 | 1,850 | 41,100 | 1,850 |
| 2026-01-06 | 1,864 | 1,878 | 1,859 | 1,859 | 46,900 | 1,859 |
| 2026-01-05 | 1,850 | 1,860 | 1,838 | 1,860 | 36,300 | 1,860 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株