1. HOME >
  2. 株価時系列 >
  3. 9041 >
  4. 2020年

9041 近鉄グループホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,5504,5754,5104,520283,4004,520
2020-12-294,4704,5704,4704,570288,6004,570
2020-12-284,3604,4254,3454,415222,6004,415
2020-12-254,3404,4104,3404,360162,3004,360
2020-12-244,3554,4104,3354,340180,1004,340
2020-12-234,3154,3504,3004,325201,0004,325
2020-12-224,3154,3354,2754,305371,7004,305
2020-12-214,4154,4804,3554,380262,6004,380
2020-12-184,4854,4854,3854,400493,2004,400
2020-12-174,5604,5704,4604,490311,7004,490
2020-12-164,6904,7104,5554,555382,5004,555
2020-12-154,6704,6904,6054,660364,9004,660
2020-12-144,6804,8254,6804,730320,9004,730
2020-12-114,6604,7004,6254,700350,5004,700
2020-12-104,7254,7904,6654,665457,8004,665
2020-12-094,7204,7804,7204,770200,1004,770
2020-12-084,6654,7454,6654,725237,9004,725
2020-12-074,8004,8004,6604,680279,0004,680
2020-12-044,8104,8354,7254,740197,3004,740
2020-12-034,7854,8954,7754,810374,5004,810
2020-12-024,7104,7704,6654,755493,5004,755
2020-12-014,6654,6954,6204,675414,7004,675
2020-11-304,7754,7754,5904,6301,088,4004,630
2020-11-274,9054,9454,8354,845557,8004,845
2020-11-264,8904,9204,8604,885261,2004,885
2020-11-254,9755,0204,8754,905532,5004,905
2020-11-244,9154,9704,8804,940655,4004,940
2020-11-204,7454,7704,7204,735387,7004,735
2020-11-194,7004,8204,6904,820721,7004,820
2020-11-184,7304,7504,6404,690253,2004,690
2020-11-174,7554,7804,6704,745505,7004,745
2020-11-164,6304,7804,5804,705718,0004,705
2020-11-134,7004,7404,4954,530725,8004,530
2020-11-124,8854,9204,8004,860463,4004,860
2020-11-114,8804,9554,8354,955838,9004,955
2020-11-104,6904,8204,6304,800878,7004,800
2020-11-094,4804,4854,3804,435311,4004,435
2020-11-064,4254,4354,3804,430269,2004,430
2020-11-054,4104,4404,3654,420424,4004,420
2020-11-044,4004,4104,3104,365350,5004,365
2020-11-024,2004,3454,2004,330445,3004,330
2020-10-304,2054,2204,1554,160372,5004,160
2020-10-294,1304,2404,1254,220240,7004,220
2020-10-284,1604,2004,1404,200244,2004,200
2020-10-274,2254,2254,1704,205232,6004,205
2020-10-264,2154,2504,2004,235161,3004,235
2020-10-234,2054,2504,1904,250216,2004,250
2020-10-224,2254,2254,1604,190264,6004,190
2020-10-214,1954,2904,1954,250286,9004,250
2020-10-204,2804,2904,1654,165482,9004,165
2020-10-194,3054,3954,3054,330355,0004,330
2020-10-164,4204,4204,2854,285432,7004,285
2020-10-154,5104,5454,4354,450338,4004,450
2020-10-144,4704,5104,4604,480225,8004,480
2020-10-134,4954,5154,4654,480158,6004,480
2020-10-124,4804,5054,4454,465212,1004,465
2020-10-094,5754,5754,4754,480262,5004,480
2020-10-084,6004,6204,5354,575263,4004,575
2020-10-074,6104,6154,5154,580298,9004,580
2020-10-064,6004,6404,5404,635305,6004,635
2020-10-054,4754,6104,4704,570360,0004,570
2020-10-024,5054,5554,3754,385478,7004,385
2020-09-304,5804,6404,4854,485391,3004,485
2020-09-294,6904,6904,5654,600950,5004,600
2020-09-284,7004,7354,6154,7351,821,3004,735
2020-09-254,7104,7304,6254,650857,7004,650
2020-09-244,7804,8004,6804,705518,5004,705
2020-09-234,7154,8004,6954,790494,5004,790
2020-09-184,6704,7254,6604,695550,1004,695
2020-09-174,6904,7104,6454,650281,9004,650
2020-09-164,7504,7604,6954,720286,5004,720
2020-09-154,7904,8004,7204,765331,9004,765
2020-09-144,8404,9204,8204,880361,1004,880
2020-09-114,6704,8054,6404,805511,5004,805
2020-09-104,6304,6754,5604,670384,1004,670
2020-09-094,6404,6654,5904,645416,1004,645
2020-09-084,6754,7154,6354,695277,9004,695
2020-09-074,6954,7254,6704,690215,8004,690
2020-09-044,6554,6854,6054,665228,6004,665
2020-09-034,7154,7154,6454,675247,2004,675
2020-09-024,6154,6854,5954,680267,4004,680
2020-09-014,6454,6504,5704,615294,9004,615
2020-08-314,7554,8204,6554,660646,7004,660
2020-08-284,6554,8004,6304,700497,5004,700
2020-08-274,6604,6604,6154,630195,0004,630
2020-08-264,6354,6954,5954,695314,7004,695
2020-08-254,6254,7004,6054,685358,5004,685
2020-08-244,6004,6204,5204,530197,1004,530
2020-08-214,6104,6404,5604,585290,3004,585
2020-08-204,6354,6804,5954,595197,6004,595
2020-08-194,5654,6654,5454,665252,8004,665
2020-08-184,5254,6054,4954,585349,8004,585
2020-08-174,6254,6454,5254,525183,4004,525
2020-08-144,6554,6904,6104,625321,9004,625
2020-08-134,6654,6804,5654,660530,5004,660
2020-08-124,5004,6254,4004,595727,9004,595
2020-08-114,3404,5054,3404,495769,4004,495
2020-08-074,1804,3104,1654,285605,9004,285
2020-08-064,2604,3004,1604,165382,8004,165
2020-08-054,3904,3904,1954,285633,9004,285
2020-08-044,1904,4204,1904,420673,4004,420
2020-08-034,1204,1704,0704,120477,3004,120
2020-07-314,2404,2854,1004,100633,5004,100
2020-07-304,4254,4554,2404,240396,4004,240
2020-07-294,4504,4904,4204,425274,1004,425
2020-07-284,5804,5804,4654,485361,6004,485
2020-07-274,5104,6004,4504,600387,8004,600
2020-07-224,6554,6654,5604,560346,9004,560
2020-07-214,6554,6954,6254,680260,3004,680
2020-07-204,6654,6654,5404,615281,9004,615
2020-07-174,6804,7154,6554,665216,6004,665
2020-07-164,6754,7204,6654,695296,1004,695
2020-07-154,6504,7054,6204,680295,4004,680
2020-07-144,6754,6754,5754,590303,0004,590
2020-07-134,6504,6954,6004,660459,5004,660
2020-07-104,5954,6004,5204,555438,2004,555
2020-07-094,6704,6854,5304,610496,2004,610
2020-07-084,6704,8054,6554,670390,4004,670
2020-07-074,7704,7704,6704,685353,1004,685
2020-07-064,7004,7904,7004,790260,3004,790
2020-07-034,7804,7954,6854,720314,4004,720
2020-07-024,7704,8454,7504,780426,6004,780
2020-07-014,8654,8704,7304,735433,5004,735
2020-06-304,9654,9904,8454,845388,0004,845
2020-06-294,9304,9554,8704,890309,1004,890
2020-06-264,9105,0304,8954,995408,7004,995
2020-06-254,8854,9354,8704,890336,6004,890
2020-06-244,9354,9654,9004,915301,6004,915
2020-06-234,8704,9904,8654,930456,1004,930
2020-06-224,9004,9104,8404,840283,6004,840
2020-06-194,9304,9954,8754,915713,0004,915
2020-06-184,9704,9704,8154,885653,6004,885
2020-06-175,0705,1205,0305,030276,4005,030
2020-06-165,0405,1004,9555,070639,2005,070
2020-06-155,0805,1505,0105,010369,3005,010
2020-06-125,1105,2005,0805,120546,4005,120
2020-06-115,1905,2605,1705,210358,3005,210
2020-06-105,3005,3105,2205,240389,3005,240
2020-06-095,2505,3005,2305,270386,9005,270
2020-06-085,2905,2905,1705,240352,9005,240
2020-06-055,2605,3005,2105,240311,9005,240
2020-06-045,4005,4005,2605,290307,9005,290
2020-06-035,4305,4305,3005,350385,8005,350
2020-06-025,3105,4605,3105,390364,6005,390
2020-06-015,3105,3605,2705,320370,3005,320
2020-05-295,5205,6205,2605,2901,306,7005,290
2020-05-285,4005,5405,3805,500514,3005,500
2020-05-275,3805,3905,2805,340563,0005,340
2020-05-265,2905,4205,2505,390491,4005,390
2020-05-255,2005,2705,2005,270177,6005,270
2020-05-225,2305,2405,1505,180257,3005,180
2020-05-215,2905,2905,1905,210331,1005,210
2020-05-205,1905,3005,1805,300399,0005,300
2020-05-195,1505,1905,0905,150372,5005,150
2020-05-185,1205,1404,9955,050429,2005,050
2020-05-155,1705,2005,0505,120513,3005,120
2020-05-145,2205,2705,2105,220154,9005,220
2020-05-135,1705,2605,1705,230291,8005,230
2020-05-125,3005,3005,1905,190233,4005,190
2020-05-115,1905,3005,1505,300341,6005,300
2020-05-084,9905,1304,9755,130408,9005,130
2020-05-074,9955,0104,9004,940454,2004,940
2020-05-015,1405,2705,0805,080412,3005,080
2020-04-305,2505,2505,1005,160567,3005,160
2020-04-285,1505,1605,0905,130323,9005,130
2020-04-275,1505,1605,1005,140273,1005,140
2020-04-245,1905,1905,1105,140501,5005,140
2020-04-235,2005,2105,1305,140326,0005,140
2020-04-225,1905,2605,1605,220402,5005,220
2020-04-215,0605,1405,0505,120306,1005,120
2020-04-205,0505,1605,0505,090267,9005,090
2020-04-175,2405,2505,0905,120424,9005,120
2020-04-165,2305,2805,1805,190493,9005,190
2020-04-155,1705,3405,1305,330670,2005,330
2020-04-145,1105,1905,0905,190514,9005,190
2020-04-135,1105,1705,0505,100425,4005,100
2020-04-105,0605,2005,0005,190498,3005,190
2020-04-095,2305,2604,9955,090657,5005,090
2020-04-085,0905,3905,0805,330827,3005,330
2020-04-075,0905,1804,9605,050549,0005,050
2020-04-064,8905,0704,8754,990501,4004,990
2020-04-034,8355,0804,8354,890890,5004,890
2020-04-024,8054,8954,7154,785701,2004,785
2020-04-014,8654,9254,7054,725998,6004,725
2020-03-315,2605,2604,9905,000942,4005,000
2020-03-305,3405,4405,0605,2701,472,4005,270
2020-03-275,3505,6005,3505,5802,282,4005,580
2020-03-265,1205,2704,9655,2501,292,1005,250
2020-03-255,1005,2004,9255,2001,150,9005,200
2020-03-245,4005,4004,9805,050987,7005,050
2020-03-235,4205,4905,0605,3001,409,7005,300
2020-03-195,0905,4705,0505,4201,548,3005,420
2020-03-184,6255,0804,6254,8451,500,5004,845
2020-03-174,0804,6204,0704,5801,517,6004,580
2020-03-164,1004,2904,0854,110807,4004,110
2020-03-134,0504,2003,8904,0951,347,5004,095
2020-03-124,2304,2604,1454,190952,9004,190
2020-03-114,3404,4154,3054,310822,5004,310
2020-03-104,1804,3654,1004,3351,064,0004,335
2020-03-094,3104,3354,1904,2401,129,7004,240
2020-03-064,5554,5554,4204,425827,3004,425
2020-03-054,6504,6604,5954,625477,2004,625
2020-03-044,5854,6604,5554,595508,0004,595
2020-03-034,7454,7704,6504,650752,3004,650
2020-03-024,5954,7554,5754,685773,4004,685
2020-02-284,6704,7304,6304,665935,0004,665
2020-02-274,8754,8904,7704,785659,8004,785
2020-02-264,9054,9454,8754,930589,1004,930
2020-02-255,0005,0604,9704,975677,3004,975
2020-02-215,1805,2505,1705,200347,3005,200
2020-02-205,2505,2505,1505,170363,3005,170
2020-02-195,2505,2805,2305,250344,7005,250
2020-02-185,2805,2905,2005,230398,9005,230
2020-02-175,3305,3505,3005,320368,3005,320
2020-02-145,4305,4705,3805,400481,4005,400
2020-02-135,6505,6505,4705,500603,9005,500
2020-02-125,7505,8005,6605,660604,2005,660
2020-02-105,7705,8105,7305,730258,5005,730
2020-02-075,9305,9305,8105,820285,3005,820
2020-02-065,8805,9505,8505,920451,9005,920
2020-02-055,8605,8705,7905,820266,7005,820
2020-02-045,7005,8005,7005,790257,5005,790
2020-02-035,7005,7605,6805,720369,8005,720
2020-01-315,7505,8505,7405,770382,4005,770
2020-01-305,7805,8305,7205,750445,2005,750
2020-01-295,8105,8505,7905,830409,6005,830
2020-01-285,8105,8605,7805,840338,2005,840
2020-01-275,8505,8805,8105,850330,8005,850
2020-01-245,8905,9405,8805,940217,3005,940
2020-01-235,8905,9205,8805,890218,7005,890
2020-01-225,9305,9605,9205,940184,8005,940
2020-01-215,9605,9705,9105,920172,3005,920
2020-01-205,9205,9905,9105,940218,9005,940
2020-01-175,9505,9805,9105,930264,6005,930
2020-01-165,9906,0005,9505,960248,9005,960
2020-01-155,9806,0305,9706,000251,6006,000
2020-01-145,9506,0105,9306,000256,0006,000
2020-01-105,9906,0305,9405,970231,2005,970
2020-01-095,9806,0005,9405,990286,2005,990
2020-01-085,9705,9805,8705,950389,2005,950
2020-01-075,8906,0505,8906,030477,9006,030
2020-01-065,8705,9005,8405,860362,6005,860

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