決算new！
2024/05/15 発表
今期経常は7％減益へ
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
3,536
円
(23:42)
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 |
|---|---|
| 5,157.0 (23/06/29) | 3,511.0 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,858.0 (24/01/17) | 3,511.0 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,533.0 | 3,581.0 | 3,511.0 | 3,518.0 | +5.0 | +0.1 | 1,386,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 4,417.0 | 4,430.0 | 4,323.0 | 4,363.0 | -124.0 | -2.8 | 938,700 |
| 2/14 | 4,500.0 | 4,528.0 | 4,454.0 | 4,487.0 | -31.0 | -0.7 | 579,700 |
| 2/13 | 4,470.0 | 4,535.0 | 4,460.0 | 4,518.0 | +70.0 | +1.6 | 475,100 |
| 2/9 | 4,455.0 | 4,508.0 | 4,432.0 | 4,448.0 | -32.0 | -0.7 | 377,800 |
| 2/8 | 4,472.0 | 4,502.0 | 4,427.0 | 4,480.0 | -21.0 | -0.5 | 491,200 |
| 2/7 | 4,524.0 | 4,539.0 | 4,474.0 | 4,501.0 | -23.0 | -0.5 | 494,800 |
| 2/6 | 4,577.0 | 4,623.0 | 4,524.0 | 4,524.0 | -53.0 | -1.2 | 533,500 |
| 2/5 | 4,600.0 | 4,605.0 | 4,548.0 | 4,577.0 | +20.0 | +0.4 | 427,100 |
| 2/2 | 4,572.0 | 4,585.0 | 4,545.0 | 4,557.0 | +1.0 | +0.0 | 339,200 |
| 2/1 | 4,560.0 | 4,616.0 | 4,538.0 | 4,556.0 | -4.0 | -0.1 | 378,800 |
| 1/31 | 4,510.0 | 4,569.0 | 4,505.0 | 4,560.0 | +23.0 | +0.5 | 430,900 |
| 1/30 | 4,558.0 | 4,591.0 | 4,536.0 | 4,537.0 | -37.0 | -0.8 | 306,200 |
| 1/29 | 4,535.0 | 4,577.0 | 4,513.0 | 4,574.0 | +42.0 | +0.9 | 292,400 |
| 1/26 | 4,594.0 | 4,601.0 | 4,532.0 | 4,532.0 | -62.0 | -1.4 | 475,000 |
| 1/25 | 4,528.0 | 4,625.0 | 4,528.0 | 4,594.0 | +48.0 | +1.1 | 606,100 |
| 1/24 | 4,720.0 | 4,738.0 | 4,527.0 | 4,546.0 | -217.0 | -4.6 | 986,800 |
| 1/23 | 4,795.0 | 4,801.0 | 4,737.0 | 4,763.0 | -20.0 | -0.4 | 436,400 |
| 1/22 | 4,698.0 | 4,783.0 | 4,673.0 | 4,783.0 | +77.0 | +1.6 | 466,000 |
| 1/19 | 4,762.0 | 4,764.0 | 4,678.0 | 4,706.0 | -8.0 | -0.2 | 381,300 |
| 1/18 | 4,828.0 | 4,829.0 | 4,704.0 | 4,714.0 | -113.0 | -2.3 | 630,300 |
| 1/17 | 4,770.0 | 4,858.0 | 4,759.0 | 4,827.0 | +67.0 | +1.4 | 811,800 |
| 1/16 | 4,747.0 | 4,769.0 | 4,723.0 | 4,760.0 | +25.0 | +0.5 | 476,100 |
| 1/15 | 4,713.0 | 4,735.0 | 4,668.0 | 4,735.0 | +27.0 | +0.6 | 430,400 |
| 1/12 | 4,663.0 | 4,712.0 | 4,635.0 | 4,708.0 | +50.0 | +1.1 | 648,200 |
| 1/11 | 4,650.0 | 4,685.0 | 4,622.0 | 4,658.0 | +35.0 | +0.8 | 553,900 |
| 1/10 | 4,590.0 | 4,629.0 | 4,561.0 | 4,623.0 | +38.0 | +0.8 | 544,300 |
| 1/9 | 4,570.0 | 4,612.0 | 4,543.0 | 4,585.0 | +17.0 | +0.4 | 476,800 |
| 1/5 | 4,535.0 | 4,568.0 | 4,508.0 | 4,568.0 | +51.0 | +1.1 | 479,900 |
| 1/4 | 4,456.0 | 4,517.0 | 4,408.0 | 4,517.0 | +45.0 | +1.0 | 572,400 |
| 12/29 | 4,455.0 | 4,479.0 | 4,444.0 | 4,472.0 | +17.0 | +0.4 | 382,700 |
▶︎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