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
3,348.9
円
(22:24)
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) | 3,248.0 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,858.0 (24/01/17) | 3,248.0 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,280.0 | 3,359.0 | 3,270.0 | 3,339.0 | +54.0 | +1.6 | 2,182,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 4,425.0 | 4,455.0 | 4,414.0 | 4,455.0 | +4.0 | +0.1 | 244,300 |
| 12/27 | 4,416.0 | 4,458.0 | 4,404.0 | 4,451.0 | +56.0 | +1.3 | 439,000 |
| 12/26 | 4,438.0 | 4,438.0 | 4,379.0 | 4,395.0 | -26.0 | -0.6 | 345,800 |
| 12/25 | 4,390.0 | 4,427.0 | 4,384.0 | 4,421.0 | +37.0 | +0.8 | 312,200 |
| 12/22 | 4,360.0 | 4,392.0 | 4,356.0 | 4,384.0 | +26.0 | +0.6 | 352,100 |
| 12/21 | 4,324.0 | 4,368.0 | 4,316.0 | 4,358.0 | +21.0 | +0.5 | 337,200 |
| 12/20 | 4,330.0 | 4,374.0 | 4,328.0 | 4,337.0 | +7.0 | +0.2 | 413,500 |
| 12/19 | 4,366.0 | 4,379.0 | 4,308.0 | 4,330.0 | -31.0 | -0.7 | 424,300 |
| 12/18 | 4,346.0 | 4,372.0 | 4,273.0 | 4,361.0 | -34.0 | -0.8 | 487,900 |
| 12/15 | 4,375.0 | 4,402.0 | 4,335.0 | 4,395.0 | +25.0 | +0.6 | 746,300 |
| 12/14 | 4,399.0 | 4,409.0 | 4,357.0 | 4,370.0 | -16.0 | -0.4 | 594,400 |
| 12/13 | 4,358.0 | 4,404.0 | 4,342.0 | 4,386.0 | +29.0 | +0.7 | 552,200 |
| 12/12 | 4,301.0 | 4,360.0 | 4,300.0 | 4,357.0 | +61.0 | +1.4 | 559,400 |
| 12/11 | 4,253.0 | 4,296.0 | 4,239.0 | 4,296.0 | +45.0 | +1.1 | 419,600 |
| 12/8 | 4,278.0 | 4,278.0 | 4,218.0 | 4,251.0 | -15.0 | -0.4 | 697,600 |
| 12/7 | 4,260.0 | 4,311.0 | 4,243.0 | 4,266.0 | -33.0 | -0.8 | 761,700 |
| 12/6 | 4,258.0 | 4,300.0 | 4,215.0 | 4,299.0 | +45.0 | +1.1 | 745,800 |
| 12/5 | 4,180.0 | 4,272.0 | 4,148.0 | 4,254.0 | +144.0 | +3.5 | 1,258,900 |
| 12/4 | 4,110.0 | 4,151.0 | 4,085.0 | 4,110.0 | -33.0 | -0.8 | 516,300 |
| 12/1 | 4,130.0 | 4,152.0 | 4,090.0 | 4,143.0 | -3.0 | -0.1 | 688,200 |
▶︎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