9041 近鉄グループホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3,353 | 3,358 | 3,331 | 3,349 | 340,000 | 3,349 |
| 2025-01-28 | 3,321 | 3,364 | 3,320 | 3,345 | 481,800 | 3,345 |
| 2025-01-27 | 3,287 | 3,329 | 3,280 | 3,317 | 396,600 | 3,317 |
| 2025-01-24 | 3,235 | 3,282 | 3,227 | 3,253 | 438,500 | 3,253 |
| 2025-01-23 | 3,195 | 3,226 | 3,191 | 3,213 | 392,100 | 3,213 |
| 2025-01-22 | 3,219 | 3,223 | 3,203 | 3,209 | 342,100 | 3,209 |
| 2025-01-21 | 3,191 | 3,215 | 3,177 | 3,205 | 343,900 | 3,205 |
| 2025-01-20 | 3,161 | 3,182 | 3,151 | 3,178 | 323,900 | 3,178 |
| 2025-01-17 | 3,162 | 3,169 | 3,146 | 3,154 | 460,300 | 3,154 |
| 2025-01-16 | 3,206 | 3,219 | 3,168 | 3,169 | 606,900 | 3,169 |
| 2025-01-15 | 3,197 | 3,213 | 3,185 | 3,197 | 431,100 | 3,197 |
| 2025-01-14 | 3,231 | 3,233 | 3,182 | 3,189 | 592,500 | 3,189 |
| 2025-01-10 | 3,237 | 3,262 | 3,226 | 3,242 | 375,400 | 3,242 |
| 2025-01-09 | 3,285 | 3,287 | 3,232 | 3,238 | 515,100 | 3,238 |
| 2025-01-08 | 3,321 | 3,321 | 3,287 | 3,296 | 537,500 | 3,296 |
| 2025-01-07 | 3,330 | 3,331 | 3,287 | 3,321 | 511,000 | 3,321 |
| 2025-01-06 | 3,309 | 3,324 | 3,300 | 3,316 | 566,600 | 3,316 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株