9041 近鉄グループホールディングス(株) 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 | 4,137 | 4,145 | 4,083 | 4,096 | 774,200 | 4,096 |
| 2024-04-25 | 4,206 | 4,221 | 4,133 | 4,137 | 467,600 | 4,137 |
| 2024-04-24 | 4,221 | 4,263 | 4,206 | 4,219 | 394,300 | 4,219 |
| 2024-04-23 | 4,237 | 4,274 | 4,207 | 4,249 | 366,300 | 4,249 |
| 2024-04-22 | 4,215 | 4,260 | 4,204 | 4,238 | 481,400 | 4,238 |
| 2024-04-19 | 4,198 | 4,198 | 4,111 | 4,118 | 627,000 | 4,118 |
| 2024-04-18 | 4,240 | 4,279 | 4,202 | 4,202 | 404,200 | 4,202 |
| 2024-04-17 | 4,297 | 4,298 | 4,222 | 4,229 | 413,000 | 4,229 |
| 2024-04-16 | 4,323 | 4,326 | 4,255 | 4,288 | 538,500 | 4,288 |
| 2024-04-15 | 4,325 | 4,349 | 4,308 | 4,340 | 338,200 | 4,340 |
| 2024-04-12 | 4,354 | 4,374 | 4,338 | 4,349 | 328,300 | 4,349 |
| 2024-04-11 | 4,361 | 4,363 | 4,327 | 4,355 | 322,300 | 4,355 |
| 2024-04-10 | 4,390 | 4,417 | 4,388 | 4,390 | 186,800 | 4,390 |
| 2024-04-09 | 4,410 | 4,427 | 4,378 | 4,406 | 279,300 | 4,406 |
| 2024-04-08 | 4,372 | 4,424 | 4,368 | 4,410 | 294,700 | 4,410 |
| 2024-04-05 | 4,321 | 4,381 | 4,310 | 4,372 | 354,900 | 4,372 |
| 2024-04-04 | 4,354 | 4,381 | 4,327 | 4,351 | 438,000 | 4,351 |
| 2024-04-03 | 4,348 | 4,386 | 4,321 | 4,339 | 514,600 | 4,339 |
| 2024-04-02 | 4,412 | 4,427 | 4,361 | 4,366 | 502,800 | 4,366 |
| 2024-04-01 | 4,478 | 4,523 | 4,435 | 4,444 | 358,800 | 4,444 |
| 2024-03-29 | 4,449 | 4,481 | 4,410 | 4,452 | 511,900 | 4,452 |
| 2024-03-28 | 4,588 | 4,599 | 4,400 | 4,400 | 1,704,900 | 4,400 |
| 2024-03-27 | 4,646 | 4,695 | 4,624 | 4,658 | 1,710,800 | 4,658 |
| 2024-03-26 | 4,635 | 4,651 | 4,570 | 4,619 | 804,900 | 4,619 |
| 2024-03-25 | 4,665 | 4,709 | 4,629 | 4,649 | 867,200 | 4,649 |
| 2024-03-22 | 4,643 | 4,675 | 4,624 | 4,664 | 643,100 | 4,664 |
| 2024-03-21 | 4,700 | 4,703 | 4,630 | 4,647 | 934,400 | 4,647 |
| 2024-03-19 | 4,599 | 4,698 | 4,581 | 4,698 | 601,800 | 4,698 |
| 2024-03-18 | 4,537 | 4,593 | 4,512 | 4,589 | 491,200 | 4,589 |
| 2024-03-15 | 4,450 | 4,524 | 4,450 | 4,503 | 262,000 | 4,503 |
| 2024-03-14 | 4,409 | 4,466 | 4,402 | 4,460 | 396,700 | 4,460 |
| 2024-03-13 | 4,474 | 4,507 | 4,395 | 4,409 | 564,200 | 4,409 |
| 2024-03-12 | 4,466 | 4,480 | 4,369 | 4,454 | 581,200 | 4,454 |
| 2024-03-11 | 4,539 | 4,561 | 4,444 | 4,499 | 553,500 | 4,499 |
| 2024-03-08 | 4,552 | 4,584 | 4,512 | 4,565 | 603,700 | 4,565 |
| 2024-03-07 | 4,573 | 4,616 | 4,565 | 4,615 | 521,200 | 4,615 |
| 2024-03-06 | 4,581 | 4,618 | 4,549 | 4,573 | 575,900 | 4,573 |
| 2024-03-05 | 4,599 | 4,614 | 4,526 | 4,601 | 419,100 | 4,601 |
| 2024-03-04 | 4,608 | 4,636 | 4,566 | 4,600 | 470,300 | 4,600 |
| 2024-03-01 | 4,600 | 4,633 | 4,577 | 4,621 | 483,400 | 4,621 |
| 2024-02-29 | 4,510 | 4,615 | 4,485 | 4,606 | 990,100 | 4,606 |
| 2024-02-28 | 4,500 | 4,522 | 4,473 | 4,514 | 426,300 | 4,514 |
| 2024-02-27 | 4,497 | 4,515 | 4,443 | 4,495 | 473,900 | 4,495 |
| 2024-02-26 | 4,490 | 4,538 | 4,485 | 4,496 | 399,500 | 4,496 |
| 2024-02-22 | 4,459 | 4,510 | 4,456 | 4,478 | 446,000 | 4,478 |
| 2024-02-21 | 4,532 | 4,532 | 4,450 | 4,458 | 413,500 | 4,458 |
| 2024-02-20 | 4,493 | 4,534 | 4,461 | 4,500 | 419,800 | 4,500 |
| 2024-02-19 | 4,404 | 4,485 | 4,402 | 4,476 | 439,200 | 4,476 |
| 2024-02-16 | 4,387 | 4,457 | 4,372 | 4,395 | 622,700 | 4,395 |
| 2024-02-15 | 4,417 | 4,430 | 4,323 | 4,363 | 938,700 | 4,363 |
| 2024-02-14 | 4,500 | 4,528 | 4,454 | 4,487 | 579,700 | 4,487 |
| 2024-02-13 | 4,470 | 4,535 | 4,460 | 4,518 | 475,100 | 4,518 |
| 2024-02-09 | 4,455 | 4,508 | 4,432 | 4,448 | 377,800 | 4,448 |
| 2024-02-08 | 4,472 | 4,502 | 4,427 | 4,480 | 491,200 | 4,480 |
| 2024-02-07 | 4,524 | 4,539 | 4,474 | 4,501 | 494,800 | 4,501 |
| 2024-02-06 | 4,577 | 4,623 | 4,524 | 4,524 | 533,500 | 4,524 |
| 2024-02-05 | 4,600 | 4,605 | 4,548 | 4,577 | 427,100 | 4,577 |
| 2024-02-02 | 4,572 | 4,585 | 4,545 | 4,557 | 339,200 | 4,557 |
| 2024-02-01 | 4,560 | 4,616 | 4,538 | 4,556 | 378,800 | 4,556 |
| 2024-01-31 | 4,510 | 4,569 | 4,505 | 4,560 | 430,900 | 4,560 |
| 2024-01-30 | 4,558 | 4,591 | 4,536 | 4,537 | 306,200 | 4,537 |
| 2024-01-29 | 4,535 | 4,577 | 4,513 | 4,574 | 292,400 | 4,574 |
| 2024-01-26 | 4,594 | 4,601 | 4,532 | 4,532 | 475,000 | 4,532 |
| 2024-01-25 | 4,528 | 4,625 | 4,528 | 4,594 | 606,100 | 4,594 |
| 2024-01-24 | 4,720 | 4,738 | 4,527 | 4,546 | 986,800 | 4,546 |
| 2024-01-23 | 4,795 | 4,801 | 4,737 | 4,763 | 436,400 | 4,763 |
| 2024-01-22 | 4,698 | 4,783 | 4,673 | 4,783 | 466,000 | 4,783 |
| 2024-01-19 | 4,762 | 4,764 | 4,678 | 4,706 | 381,300 | 4,706 |
| 2024-01-18 | 4,828 | 4,829 | 4,704 | 4,714 | 630,300 | 4,714 |
| 2024-01-17 | 4,770 | 4,858 | 4,759 | 4,827 | 811,800 | 4,827 |
| 2024-01-16 | 4,747 | 4,769 | 4,723 | 4,760 | 476,100 | 4,760 |
| 2024-01-15 | 4,713 | 4,735 | 4,668 | 4,735 | 430,400 | 4,735 |
| 2024-01-12 | 4,663 | 4,712 | 4,635 | 4,708 | 648,200 | 4,708 |
| 2024-01-11 | 4,650 | 4,685 | 4,622 | 4,658 | 553,900 | 4,658 |
| 2024-01-10 | 4,590 | 4,629 | 4,561 | 4,623 | 544,300 | 4,623 |
| 2024-01-09 | 4,570 | 4,612 | 4,543 | 4,585 | 476,800 | 4,585 |
| 2024-01-05 | 4,535 | 4,568 | 4,508 | 4,568 | 479,900 | 4,568 |
| 2024-01-04 | 4,456 | 4,517 | 4,408 | 4,517 | 572,400 | 4,517 |
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
