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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,873.0 | 3,955.0 | 3,511.0 | 3,518.0 | -358.0 | -9.2 | 8,556,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 4,200.0 | 4,210.0 | 4,130.0 | 4,167.0 | 0 | 0.0 | 1,819,200 |
| 10/6 | 4,261.0 | 4,304.0 | 4,097.0 | 4,167.0 | -71.0 | -1.7 | 3,180,000 |
| 9/29 | 4,359.0 | 4,394.0 | 4,213.0 | 4,238.0 | -111.0 | -2.6 | 5,742,300 |
| 9/22 | 4,481.0 | 4,482.0 | 4,315.0 | 4,349.0 | -167.0 | -3.7 | 3,800,200 |
| 9/15 | 4,544.0 | 4,566.0 | 4,426.0 | 4,516.0 | +8.0 | +0.2 | 3,599,400 |
| 9/8 | 4,616.0 | 4,636.0 | 4,503.0 | 4,508.0 | -93.0 | -2.0 | 3,109,300 |
| 9/1 | 4,570.0 | 4,617.0 | 4,487.0 | 4,601.0 | +46.0 | +1.0 | 2,566,500 |
| 8/25 | 4,605.0 | 4,628.0 | 4,525.0 | 4,555.0 | -49.0 | -1.1 | 1,948,300 |
| 8/18 | 4,831.0 | 4,877.0 | 4,586.0 | 4,604.0 | -216.0 | -4.5 | 2,844,100 |
| 8/10 | 4,594.0 | 4,820.0 | 4,566.0 | 4,820.0 | +216.0 | +4.7 | 1,644,500 |
| 8/4 | 4,797.0 | 4,834.0 | 4,567.0 | 4,604.0 | -133.0 | -2.8 | 2,257,900 |
| 7/28 | 4,635.0 | 4,751.0 | 4,591.0 | 4,737.0 | +121.0 | +2.6 | 1,805,700 |
| 7/21 | 4,524.0 | 4,623.0 | 4,491.0 | 4,616.0 | +81.0 | +1.8 | 1,503,800 |
| 7/14 | 4,740.0 | 4,747.0 | 4,535.0 | 4,535.0 | -197.0 | -4.2 | 2,164,900 |
| 7/7 | 4,978.0 | 4,999.0 | 4,688.0 | 4,732.0 | -252.0 | -5.1 | 2,607,800 |
| 6/30 | 5,080.0 | 5,157.0 | 4,970.0 | 4,984.0 | -85.0 | -1.7 | 2,104,900 |
| 6/23 | 4,923.0 | 5,139.0 | 4,867.0 | 5,069.0 | +182.0 | +3.7 | 2,475,100 |
| 6/16 | 4,898.0 | 4,966.0 | 4,833.0 | 4,887.0 | -29.0 | -0.6 | 3,084,800 |
| 6/9 | 4,712.0 | 4,930.0 | 4,700.0 | 4,916.0 | +251.0 | +5.4 | 4,459,800 |
| 6/2 | 4,730.0 | 4,735.0 | 4,585.0 | 4,665.0 | -40.0 | -0.9 | 3,725,500 |
| 5/26 | 4,800.0 | 4,865.0 | 4,590.0 | 4,705.0 | -85.0 | -1.8 | 2,654,600 |
| 5/19 | 4,770.0 | 4,885.0 | 4,735.0 | 4,790.0 | +45.0 | +1.0 | 2,197,500 |
| 5/12 | 4,675.0 | 4,770.0 | 4,635.0 | 4,745.0 | +100.0 | +2.2 | 2,201,000 |
| 5/2 | 4,615.0 | 4,700.0 | 4,610.0 | 4,645.0 | +55.0 | +1.2 | 925,300 |
| 4/28 | 4,555.0 | 4,630.0 | 4,460.0 | 4,590.0 | +70.0 | +1.6 | 2,345,900 |
| 4/21 | 4,415.0 | 4,540.0 | 4,385.0 | 4,520.0 | +125.0 | +2.8 | 1,908,700 |
| 4/14 | 4,355.0 | 4,405.0 | 4,305.0 | 4,395.0 | +70.0 | +1.6 | 2,136,500 |
| 4/7 | 4,295.0 | 4,365.0 | 4,275.0 | 4,325.0 | +60.0 | +1.4 | 2,047,400 |
| 3/31 | 4,235.0 | 4,340.0 | 4,220.0 | 4,265.0 | +50.0 | +1.2 | 4,395,400 |
| 3/24 | 4,285.0 | 4,295.0 | 4,185.0 | 4,215.0 | -85.0 | -2.0 | 2,304,500 |
▶︎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