！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,456 | 4,858 | 3,950 | 3,950 | -522 | -11.7 | 46,218,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,340 | 5,157 | 3,955 | 4,472 | +117 | +2.7 | 131,762,800 |
| 2022 | 3,260 | 5,220 | 3,210 | 4,355 | +1,140 | +35.5 | 134,123,000 |
| 2021 | 4,515 | 4,890 | 3,150 | 3,215 | -1,305 | -28.9 | 129,775,500 |
| 2020 | 5,870 | 6,050 | 3,890 | 4,520 | -1,400 | -23.7 | 114,553,500 |
| 2019 | 4,700 | 6,430 | 4,695 | 5,920 | +1,150 | +24.1 | 83,191,300 |
| 2018 | 4,340 | 4,890 | 4,015 | 4,770 | +450 | +10.4 | 92,507,000 |
| 2017 | 4,490 | 4,630 | 3,970 | 4,320 | -140 | -3.1 | 74,488,600 |
| 2016 | 4,900 | 5,150 | 3,900 | 4,460 | -470 | -9.5 | 95,723,800 |
| 2015 | 3,950 | 4,940 | 3,800 | 4,930 | +960 | +24.2 | 110,289,000 |
| 2014 | 3,690 | 4,100 | 3,360 | 3,970 | +280 | +7.6 | 87,751,600 |
| 2013 | 3,560 | 5,180 | 3,450 | 3,690 | +150 | +4.2 | 128,209,300 |
| 2012 | 3,030 | 3,550 | 2,650 | 3,540 | +530 | +17.6 | 62,184,800 |
| 2011 | 2,550 | 3,390 | 2,350 | 3,010 | +470 | +18.5 | 73,259,700 |
| 2010 | 3,110 | 3,230 | 2,410 | 2,540 | -540 | -17.5 | 79,216,900 |
| 2009 | 4,140 | 4,500 | 3,030 | 3,080 | -1,060 | -25.6 | 84,758,800 |
| 2008 | 3,480 | 4,150 | 3,070 | 4,140 | +670 | +19.3 | 82,469,000 |
| 2007 | 3,500 | 4,120 | 3,330 | 3,470 | 0 | 0.0 | 69,684,500 |
| 2006 | 4,850 | 4,920 | 3,370 | 3,470 | -1,250 | -26.5 | 58,874,300 |
| 2005 | 3,500 | 4,900 | 3,140 | 4,720 | +1,180 | +33.3 | 47,104,100 |
| 2004 | 3,230 | 4,210 | 3,200 | 3,540 | +320 | +9.9 | 30,820,800 |
| 2003 | 2,550 | 4,000 | 2,370 | 3,220 | +660 | +25.8 | 30,933,500 |
| 2002 | 4,250 | 4,760 | 2,320 | 2,560 | -1,640 | -39.1 | 30,824,500 |
| 2001 | 4,708 | 5,000 | 3,910 | 4,200 | -421 | -9.1 | 21,006,949 |
| 2000 | 3,932 | 4,854 | 3,902 | 4,621 | +641 | +16.1 | 15,357,875 |
| 1999 | 5,970 | 6,436 | 3,776 | 3,980 | -1,893 | -32.2 | 16,377,270 |
| 1998 | 6,757 | 7,145 | 5,728 | 5,873 | -893 | -13.2 | 12,160,536 |
| 1997 | 6,980 | 7,300 | 6,388 | 6,766 | -253 | -3.6 | 12,229,031 |
| 1996 | 7,540 | 7,961 | 6,961 | 7,019 | -333 | -4.5 | 12,668,527 |
| 1995 | 7,757 | 7,861 | 6,701 | 7,352 | -414 | -5.3 | 10,247,737 |
| 1994 | 7,983 | 8,266 | 7,578 | 7,766 | -246 | -3.1 | 10,249,965 |
▶︎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