！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
4,105
円
(20:29)
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) | 4,111 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,215 | 4,274 | 4,083 | 4,096 | -22 | -0.5 | 3,258,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,118 | -5.3 | 4,235 | 2,320,900 | 30,100 | 243,500 | 8.09 |
| 4/12 | 4,349 | -0.5 | 4,376 | 1,411,400 | 35,000 | 213,700 | 6.11 |
| 4/5 | 4,372 | -1.8 | 4,378 | 2,169,100 | 39,500 | 207,500 | 5.25 |
| 3/29 | 4,452 | -4.6 | 4,588 | 5,599,700 | 51,400 | 200,600 | 3.90 |
| 3/22 | 4,664 | +3.4 | 4,641 | 2,670,500 | 1,227,300 | 213,400 | 0.17 |
| 3/15 | 4,509 | -1.2 | 4,461 | 2,632,200 | 568,200 | 247,600 | 0.44 |
| 3/8 | 4,565 | -1.2 | 4,580 | 2,590,200 | 328,700 | 236,900 | 0.72 |
| 3/1 | 4,621 | +3.2 | 4,547 | 2,773,200 | 163,300 | 224,800 | 1.38 |
| 2/22 | 4,478 | +1.9 | 4,477 | 1,718,500 | 60,700 | 238,900 | 3.94 |
| 2/16 | 4,395 | -1.2 | 4,430 | 2,616,200 | 59,800 | 240,900 | 4.03 |
| 2/9 | 4,448 | -2.4 | 4,513 | 2,324,400 | 62,400 | 243,200 | 3.90 |
| 2/2 | 4,557 | +0.6 | 4,556 | 1,747,500 | 53,300 | 225,900 | 4.24 |
| 1/26 | 4,532 | -3.7 | 4,629 | 2,970,300 | 57,200 | 243,400 | 4.26 |
| 1/19 | 4,706 | +0.0 | 4,758 | 2,729,900 | 89,900 | 182,900 | 2.03 |
| 1/12 | 4,708 | +3.1 | 4,636 | 2,223,200 | 68,100 | 238,200 | 3.50 |
| 1/5 | 4,568 | +2.2 | 4,517 | 1,052,300 | ー | ー | ー |
| 12/29 | 4,472 | +2.0 | 4,433 | 1,724,000 | 56,700 | 321,700 | 5.67 |
| 12/22 | 4,384 | -0.3 | 4,346 | 2,015,000 | 59,900 | 355,700 | 5.94 |
| 12/15 | 4,395 | +3.4 | 4,358 | 2,871,900 | 66,200 | 362,300 | 5.47 |
| 12/8 | 4,251 | +2.6 | 4,232 | 3,980,300 | 62,900 | 391,100 | 6.22 |
| 12/1 | 4,143 | -0.5 | 4,102 | 5,531,800 | 49,700 | 426,200 | 8.58 |
| 11/24 | 4,164 | -1.3 | 4,186 | 1,956,000 | 49,500 | 378,700 | 7.65 |
| 11/17 | 4,218 | +2.1 | 4,161 | 2,701,300 | 52,800 | 359,800 | 6.81 |
| 11/10 | 4,132 | -3.9 | 4,188 | 2,127,900 | 48,500 | 388,900 | 8.02 |
| 11/2 | 4,300 | +2.7 | 4,235 | 1,684,700 | 60,500 | 364,300 | 6.02 |
| 10/27 | 4,186 | +1.0 | 4,151 | 1,871,400 | 58,100 | 389,000 | 6.70 |
| 10/20 | 4,144 | -0.6 | 4,106 | 2,908,300 | 57,400 | 392,200 | 6.83 |
| 10/13 | 4,167 | 0.0 | 4,179 | 1,819,200 | 52,100 | 404,600 | 7.77 |
| 10/6 | 4,167 | -1.7 | 4,171 | 3,180,000 | 49,700 | 402,700 | 8.10 |
| 9/29 | 4,238 | -2.6 | 4,328 | 5,742,300 | 72,500 | 402,800 | 5.56 |
▶︎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