！決算発表予定日 2024/05/15
9041東証P貸借
業種 陸運業
近鉄グループホールディングス 株価時系列データ
PTS
3,951
円
取引時間外
(23:00)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,157 (23/06/29) | 3,955 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,858 (24/01/17) | 3,985 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,999 | 4,013 | 3,950 | 3,950 | -39 | -1.0 | 965,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 4,537 | 4,593 | 4,512 | 4,589 | +80 | +1.8 | 491,200 |
| 3/15 | 4,450 | 4,524 | 4,450 | 4,509 | +49 | +1.1 | 536,600 |
| 3/14 | 4,409 | 4,466 | 4,402 | 4,460 | +51 | +1.2 | 396,700 |
| 3/13 | 4,474 | 4,507 | 4,395 | 4,409 | -45 | -1.0 | 564,200 |
| 3/12 | 4,466 | 4,480 | 4,369 | 4,454 | -45 | -1.0 | 581,200 |
| 3/11 | 4,539 | 4,561 | 4,444 | 4,499 | -66 | -1.5 | 553,500 |
| 3/8 | 4,552 | 4,584 | 4,512 | 4,565 | -50 | -1.1 | 603,700 |
| 3/7 | 4,573 | 4,616 | 4,565 | 4,615 | +42 | +0.9 | 521,200 |
| 3/6 | 4,581 | 4,618 | 4,549 | 4,573 | -28 | -0.6 | 575,900 |
| 3/5 | 4,599 | 4,614 | 4,526 | 4,601 | +1 | +0.0 | 419,100 |
| 3/4 | 4,608 | 4,636 | 4,566 | 4,600 | -21 | -0.5 | 470,300 |
| 3/1 | 4,600 | 4,633 | 4,577 | 4,621 | +15 | +0.3 | 483,400 |
| 2/29 | 4,510 | 4,615 | 4,485 | 4,606 | +92 | +2.0 | 990,100 |
| 2/28 | 4,500 | 4,522 | 4,473 | 4,514 | +19 | +0.4 | 426,300 |
| 2/27 | 4,497 | 4,515 | 4,443 | 4,495 | -1 | +0.0 | 473,900 |
| 2/26 | 4,490 | 4,538 | 4,485 | 4,496 | +18 | +0.4 | 399,500 |
| 2/22 | 4,459 | 4,510 | 4,456 | 4,478 | +20 | +0.5 | 446,000 |
| 2/21 | 4,532 | 4,532 | 4,450 | 4,458 | -42 | -0.9 | 413,500 |
| 2/20 | 4,493 | 4,534 | 4,461 | 4,500 | +24 | +0.5 | 419,800 |
| 2/19 | 4,404 | 4,485 | 4,402 | 4,476 | +81 | +1.8 | 439,200 |
| 2/16 | 4,387 | 4,457 | 4,372 | 4,395 | +32 | +0.7 | 622,700 |
| 2/15 | 4,417 | 4,430 | 4,323 | 4,363 | -124 | -2.8 | 938,700 |
| 2/14 | 4,500 | 4,528 | 4,454 | 4,487 | -31 | -0.7 | 579,700 |
| 2/13 | 4,470 | 4,535 | 4,460 | 4,518 | +70 | +1.6 | 475,100 |
| 2/9 | 4,455 | 4,508 | 4,432 | 4,448 | -32 | -0.7 | 377,800 |
| 2/8 | 4,472 | 4,502 | 4,427 | 4,480 | -21 | -0.5 | 491,200 |
| 2/7 | 4,524 | 4,539 | 4,474 | 4,501 | -23 | -0.5 | 494,800 |
| 2/6 | 4,577 | 4,623 | 4,524 | 4,524 | -53 | -1.2 | 533,500 |
| 2/5 | 4,600 | 4,605 | 4,548 | 4,577 | +20 | +0.4 | 427,100 |
| 2/2 | 4,572 | 4,585 | 4,545 | 4,557 | +1 | +0.0 | 339,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて