！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,100 | 4,120 | 3,950 | 3,950 | -146 | -3.6 | 4,185,500 |
週次株価
| 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 | 2,483,800 |
| 4/19 | 4,325 | 4,349 | 4,111 | 4,118 | -231 | -5.3 | 2,320,900 |
| 4/12 | 4,372 | 4,427 | 4,327 | 4,349 | -23 | -0.5 | 1,411,400 |
| 4/5 | 4,478 | 4,523 | 4,310 | 4,372 | -80 | -1.8 | 2,169,100 |
| 3/29 | 4,665 | 4,709 | 4,400 | 4,452 | -212 | -4.6 | 5,599,700 |
| 3/22 | 4,537 | 4,703 | 4,512 | 4,664 | +155 | +3.4 | 2,670,500 |
| 3/15 | 4,539 | 4,561 | 4,369 | 4,509 | -56 | -1.2 | 2,632,200 |
| 3/8 | 4,608 | 4,636 | 4,512 | 4,565 | -56 | -1.2 | 2,590,200 |
| 3/1 | 4,490 | 4,633 | 4,443 | 4,621 | +143 | +3.2 | 2,773,200 |
| 2/22 | 4,404 | 4,534 | 4,402 | 4,478 | +83 | +1.9 | 1,718,500 |
| 2/16 | 4,470 | 4,535 | 4,323 | 4,395 | -53 | -1.2 | 2,616,200 |
| 2/9 | 4,600 | 4,623 | 4,427 | 4,448 | -109 | -2.4 | 2,324,400 |
| 2/2 | 4,535 | 4,616 | 4,505 | 4,557 | +25 | +0.6 | 1,747,500 |
| 1/26 | 4,698 | 4,801 | 4,527 | 4,532 | -174 | -3.7 | 2,970,300 |
| 1/19 | 4,713 | 4,858 | 4,668 | 4,706 | -2 | +0.0 | 2,729,900 |
| 1/12 | 4,570 | 4,712 | 4,543 | 4,708 | +140 | +3.1 | 2,223,200 |
| 1/5 | 4,456 | 4,568 | 4,408 | 4,568 | +96 | +2.2 | 1,052,300 |
| 12/29 | 4,390 | 4,479 | 4,379 | 4,472 | +88 | +2.0 | 1,724,000 |
| 12/22 | 4,346 | 4,392 | 4,273 | 4,384 | -11 | -0.3 | 2,015,000 |
| 12/15 | 4,253 | 4,409 | 4,239 | 4,395 | +144 | +3.4 | 2,871,900 |
| 12/8 | 4,110 | 4,311 | 4,085 | 4,251 | +108 | +2.6 | 3,980,300 |
| 12/1 | 4,165 | 4,168 | 3,955 | 4,143 | -21 | -0.5 | 5,531,800 |
| 11/24 | 4,233 | 4,247 | 4,114 | 4,164 | -54 | -1.3 | 1,956,000 |
| 11/17 | 4,146 | 4,223 | 4,063 | 4,218 | +86 | +2.1 | 2,701,300 |
| 11/10 | 4,344 | 4,345 | 4,093 | 4,132 | -168 | -3.9 | 2,127,900 |
| 11/2 | 4,151 | 4,320 | 4,133 | 4,300 | +114 | +2.7 | 1,684,700 |
| 10/27 | 4,150 | 4,195 | 4,089 | 4,186 | +42 | +1.0 | 1,871,400 |
| 10/20 | 4,151 | 4,180 | 4,030 | 4,144 | -23 | -0.6 | 2,908,300 |
| 10/13 | 4,200 | 4,210 | 4,130 | 4,167 | 0 | 0.0 | 1,819,200 |
| 10/6 | 4,261 | 4,304 | 4,097 | 4,167 | -71 | -1.7 | 3,180,000 |
▶︎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