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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3,087 | 3,097 | 3,054 | 3,090 | 387,400 | 3,090 |
| 2025-05-07 | 3,090 | 3,118 | 3,087 | 3,087 | 441,500 | 3,087 |
| 2025-05-02 | 3,083 | 3,102 | 3,059 | 3,094 | 539,800 | 3,094 |
| 2025-05-01 | 3,061 | 3,091 | 3,049 | 3,081 | 605,200 | 3,081 |
| 2025-04-30 | 3,082 | 3,088 | 3,049 | 3,071 | 585,800 | 3,071 |
| 2025-04-28 | 3,086 | 3,112 | 3,072 | 3,082 | 485,700 | 3,082 |
| 2025-04-25 | 3,080 | 3,095 | 3,053 | 3,082 | 624,000 | 3,082 |
| 2025-04-24 | 3,180 | 3,187 | 3,102 | 3,103 | 638,500 | 3,103 |
| 2025-04-23 | 3,199 | 3,201 | 3,170 | 3,175 | 540,700 | 3,175 |
| 2025-04-22 | 3,150 | 3,199 | 3,147 | 3,199 | 400,500 | 3,199 |
| 2025-04-21 | 3,158 | 3,170 | 3,141 | 3,158 | 230,200 | 3,158 |
| 2025-04-18 | 3,170 | 3,170 | 3,143 | 3,154 | 322,900 | 3,154 |
| 2025-04-17 | 3,144 | 3,157 | 3,131 | 3,152 | 286,000 | 3,152 |
| 2025-04-16 | 3,150 | 3,157 | 3,109 | 3,138 | 313,400 | 3,138 |
| 2025-04-15 | 3,167 | 3,174 | 3,140 | 3,144 | 362,200 | 3,144 |
| 2025-04-14 | 3,113 | 3,174 | 3,105 | 3,166 | 558,100 | 3,166 |
| 2025-04-11 | 3,039 | 3,106 | 2,986.5 | 3,099 | 652,300 | 3,099 |
| 2025-04-10 | 3,019 | 3,091 | 2,993.5 | 3,082 | 813,400 | 3,082 |
| 2025-04-09 | 2,912.5 | 2,929 | 2,856 | 2,906 | 998,200 | 2,906 |
| 2025-04-08 | 2,920 | 2,958 | 2,904.5 | 2,934 | 853,500 | 2,934 |
| 2025-04-07 | 2,872 | 2,934 | 2,826 | 2,857.5 | 1,490,900 | 2,857.50 |
| 2025-04-04 | 3,051 | 3,098 | 3,013 | 3,042 | 1,044,000 | 3,042 |
| 2025-04-03 | 3,036 | 3,096 | 3,021 | 3,088 | 1,083,100 | 3,088 |
| 2025-04-02 | 3,170 | 3,171 | 3,095 | 3,098 | 1,138,400 | 3,098 |
| 2025-04-01 | 3,234 | 3,247 | 3,166 | 3,168 | 652,900 | 3,168 |
| 2025-03-31 | 3,301 | 3,301 | 3,185 | 3,190 | 982,800 | 3,190 |
| 2025-03-28 | 3,357 | 3,369 | 3,319 | 3,334 | 1,665,200 | 3,334 |
| 2025-03-27 | 3,321 | 3,384 | 3,306 | 3,370 | 2,477,000 | 3,370 |
| 2025-03-26 | 3,364 | 3,374 | 3,324 | 3,334 | 1,354,500 | 3,334 |
| 2025-03-25 | 3,371 | 3,389 | 3,341 | 3,353 | 1,076,600 | 3,353 |
| 2025-03-24 | 3,402 | 3,422 | 3,345 | 3,358 | 1,104,000 | 3,358 |
| 2025-03-21 | 3,412 | 3,440 | 3,404 | 3,409 | 904,400 | 3,409 |
| 2025-03-19 | 3,401 | 3,439 | 3,401 | 3,431 | 762,100 | 3,431 |
| 2025-03-18 | 3,417 | 3,435 | 3,401 | 3,409 | 489,400 | 3,409 |
| 2025-03-17 | 3,368 | 3,408 | 3,368 | 3,382 | 690,200 | 3,382 |
| 2025-03-14 | 3,400 | 3,410 | 3,365 | 3,374 | 703,800 | 3,374 |
| 2025-03-13 | 3,354 | 3,404 | 3,351 | 3,399 | 592,200 | 3,399 |
| 2025-03-12 | 3,364 | 3,372 | 3,338 | 3,372 | 683,800 | 3,372 |
| 2025-03-11 | 3,378 | 3,416 | 3,368 | 3,396 | 500,000 | 3,396 |
| 2025-03-10 | 3,391 | 3,431 | 3,380 | 3,421 | 467,300 | 3,421 |
| 2025-03-07 | 3,372 | 3,398 | 3,363 | 3,384 | 728,600 | 3,384 |
| 2025-03-06 | 3,390 | 3,411 | 3,359 | 3,399 | 733,700 | 3,399 |
| 2025-03-05 | 3,454 | 3,470 | 3,410 | 3,421 | 622,200 | 3,421 |
| 2025-03-04 | 3,444 | 3,465 | 3,416 | 3,432 | 532,800 | 3,432 |
| 2025-03-03 | 3,400 | 3,461 | 3,398 | 3,453 | 604,700 | 3,453 |
| 2025-02-28 | 3,402 | 3,414 | 3,367 | 3,378 | 694,100 | 3,378 |
| 2025-02-27 | 3,359 | 3,390 | 3,342 | 3,390 | 469,500 | 3,390 |
| 2025-02-26 | 3,355 | 3,357 | 3,318 | 3,340 | 372,900 | 3,340 |
| 2025-02-25 | 3,301 | 3,340 | 3,274 | 3,331 | 522,400 | 3,331 |
| 2025-02-21 | 3,330 | 3,372 | 3,300 | 3,300 | 569,800 | 3,300 |
| 2025-02-20 | 3,279 | 3,306 | 3,271 | 3,293 | 443,100 | 3,293 |
| 2025-02-19 | 3,272 | 3,293 | 3,249 | 3,280 | 356,100 | 3,280 |
| 2025-02-18 | 3,264 | 3,308 | 3,253 | 3,272 | 619,400 | 3,272 |
| 2025-02-17 | 3,282 | 3,287 | 3,220 | 3,244 | 570,100 | 3,244 |
| 2025-02-14 | 3,262 | 3,299 | 3,250 | 3,282 | 365,400 | 3,282 |
| 2025-02-13 | 3,270 | 3,294 | 3,250 | 3,269 | 404,400 | 3,269 |
| 2025-02-12 | 3,247 | 3,250 | 3,218 | 3,240 | 295,100 | 3,240 |
| 2025-02-10 | 3,250 | 3,253 | 3,231 | 3,235 | 229,100 | 3,235 |
| 2025-02-07 | 3,235 | 3,241 | 3,214 | 3,224 | 280,800 | 3,224 |
| 2025-02-06 | 3,247 | 3,279 | 3,235 | 3,235 | 257,400 | 3,235 |
| 2025-02-05 | 3,295 | 3,300 | 3,223 | 3,237 | 406,900 | 3,237 |
| 2025-02-04 | 3,315 | 3,318 | 3,277 | 3,299 | 369,300 | 3,299 |
| 2025-02-03 | 3,321 | 3,336 | 3,280 | 3,296 | 490,900 | 3,296 |
| 2025-01-31 | 3,381 | 3,381 | 3,321 | 3,352 | 393,000 | 3,352 |
| 2025-01-30 | 3,339 | 3,398 | 3,337 | 3,395 | 426,100 | 3,395 |
| 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