So-net無料ブログ作成

9041 近鉄グループ 株価一覧& csvダウンロード【2017年度】

9041 近鉄グループ の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9041 近鉄グループ 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/104305 (09:00)4340 (09:00)4285 (09:19)4305 (15:00)231400
2017/11/094380 (09:00)4400 (13:00)4320 (14:31)4350 (15:00)357400
2017/11/084330 (09:00)4380 (14:16)4325 (09:00)4370 (15:00)204800
2017/11/074320 (09:00)4360 (14:45)4310 (09:31)4355 (15:00)271900
2017/11/064325 (09:00)4370 (10:03)4325 (09:00)4350 (15:00)229800
2017/11/024340 (09:00)4355 (13:10)4310 (09:16)4345 (15:00)221000
2017/11/014340 (09:00)4355 (14:49)4310 (09:00)4345 (15:00)305000
2017/10/314290 (09:00)4360 (14:59)4280 (09:22)4350 (15:00)292700
2017/10/304320 (09:00)4340 (12:34)4310 (09:29)4315 (15:00)739600
2017/10/274330 (09:00)4340 (09:00)4315 (09:05)4325 (15:00)259300
2017/10/264305 (09:00)4335 (09:08)4295 (14:49)4310 (15:00)322600
2017/10/254395 (09:00)4395 (09:00)4315 (14:13)4330 (15:00)296700
2017/10/244365 (09:00)4400 (13:58)4365 (09:00)4400 (15:00)285300
2017/10/234400 (09:00)4400 (09:00)4370 (10:14)4385 (15:00)280600
2017/10/204365 (09:00)4375 (09:00)4355 (09:02)4370 (15:00)226200
2017/10/194355 (09:00)4400 (11:29)4355 (09:00)4385 (15:00)451300
2017/10/184300 (09:00)4345 (14:32)4275 (09:06)4340 (15:00)270100
2017/10/174300 (09:00)4310 (09:01)4260 (10:27)4295 (15:00)248700
2017/10/164270 (09:00)4315 (12:58)4265 (09:00)4290 (15:00)301000
2017/10/134230 (09:00)4275 (13:06)4230 (09:00)4270 (15:00)314100
2017/10/124195 (09:00)4245 (14:04)4190 (09:00)4245 (15:00)402400
2017/10/114170 (09:00)4195 (14:59)4160 (09:42)4195 (15:00)286400
2017/10/104165 (09:00)4180 (09:45)4155 (09:00)4175 (15:00)288200
2017/10/064190 (09:00)4195 (09:10)4170 (13:34)4180 (15:00)179500
2017/10/054175 (09:00)4200 (09:07)4165 (11:29)4175 (15:00)226900
2017/10/044190 (09:00)4205 (09:29)4180 (10:30)4195 (15:00)224600
2017/10/034195 (09:00)4195 (09:00)4160 (12:43)4175 (15:00)225200
2017/10/024195 (09:00)4200 (09:01)4160 (14:53)4170 (15:00)235700
2017/09/294180 (09:00)4195 (09:02)4170 (10:44)4185 (15:00)255900
2017/09/284180 (09:00)4215 (14:59)4155 (09:11)4205 (15:00)524800
2017/09/274280 (09:00)4290 (09:00)4160 (12:38)4180 (15:00)805000
2017/09/26432 (09:00)433 (09:11)430 (09:00)431 (15:00)11147000
2017/09/25428 (09:00)431 (14:37)427 (09:38)431 (15:00)6456000
2017/09/22426 (09:00)429 (09:39)425 (11:23)426 (15:00)3503000
2017/09/21425 (09:00)426 (09:00)424 (09:00)425 (15:00)3409000
2017/09/20426 (09:00)426 (09:00)423 (11:29)423 (15:00)3125000
2017/09/19425 (09:00)426 (09:07)424 (09:03)426 (15:00)3243000
2017/09/15423 (09:00)424 (09:00)421 (12:36)423 (15:00)4839000
2017/09/14422 (09:00)425 (11:10)421 (09:13)424 (15:00)2073000
2017/09/13424 (09:00)425 (09:13)422 (09:02)422 (15:00)2153000
2017/09/12425 (09:00)425 (09:00)423 (09:05)423 (15:00)2987000
2017/09/11421 (09:00)424 (11:29)420 (09:37)421 (15:00)2798000
2017/09/08415 (09:00)420 (13:06)415 (09:00)417 (15:00)3554000
2017/09/07417 (09:00)419 (09:16)417 (09:00)419 (15:00)2394000
2017/09/06414 (09:00)417 (10:00)413 (09:00)415 (15:00)1922000
2017/09/05414 (09:00)415 (09:00)412 (12:52)413 (15:00)3033000
2017/09/04419 (09:00)419 (09:00)414 (10:20)414 (15:00)1490000
2017/09/01417 (09:00)419 (09:14)416 (12:32)418 (15:00)2209000
2017/08/31417 (09:00)418 (09:00)414 (10:47)415 (15:00)3433000
2017/08/30413 (09:00)418 (14:06)412 (09:00)416 (15:00)2802000
2017/08/29410 (09:00)413 (14:12)410 (09:00)412 (15:00)2539000
2017/08/28412 (09:00)414 (09:04)411 (09:31)412 (15:00)2722000
2017/08/25413 (09:00)414 (09:00)411 (13:51)412 (15:00)2402000
2017/08/24418 (09:00)419 (09:00)413 (15:00)413 (15:00)4212000
2017/08/23421 (09:00)421 (09:00)417 (10:20)420 (15:00)2629000
2017/08/22417 (09:00)420 (10:24)417 (09:00)417 (15:00)1359000
2017/08/21419 (09:00)422 (12:31)417 (10:57)419 (15:00)2548000
2017/08/18416 (09:00)420 (14:06)415 (09:00)419 (15:00)2901000
2017/08/17419 (09:00)421 (09:16)417 (10:03)417 (15:00)2788000
2017/08/16417 (09:00)421 (13:06)416 (09:00)420 (15:00)2211000
2017/08/15424 (09:00)425 (09:28)417 (14:59)417 (15:00)5941000
2017/08/14426 (09:00)427 (09:02)422 (15:00)422 (15:00)3279000
2017/08/10429 (09:00)430 (09:00)426 (11:24)430 (15:00)2402000
2017/08/09430 (09:00)433 (14:40)425 (10:00)429 (15:00)3243000
2017/08/08433 (09:00)434 (09:00)430 (10:49)432 (15:00)1647000
2017/08/07435 (09:00)437 (09:23)432 (14:30)433 (15:00)1861000
2017/08/04433 (09:00)434 (14:00)429 (09:24)433 (15:00)1680000
2017/08/03430 (09:00)434 (09:18)429 (11:20)433 (15:00)1455000
2017/08/02434 (09:00)435 (09:00)429 (14:26)430 (15:00)1579000
2017/08/01423 (09:00)434 (14:59)423 (09:00)434 (15:00)2855000
2017/07/31423 (09:00)427 (10:43)422 (09:00)423 (15:00)2938000
2017/07/28422 (09:00)427 (12:40)422 (09:00)425 (15:00)2402000
2017/07/27419 (09:00)426 (14:07)419 (09:00)423 (15:00)3350000
2017/07/26423 (09:00)423 (09:00)419 (10:56)421 (15:00)1797000
2017/07/25421 (09:00)423 (09:11)420 (11:15)420 (15:00)1925000
2017/07/24425 (09:00)425 (09:00)421 (09:18)422 (15:00)2510000
2017/07/21427 (09:00)429 (09:10)426 (09:32)427 (15:00)1564000
2017/07/20427 (09:00)433 (12:56)427 (09:00)432 (15:00)2751000
2017/07/19424 (09:00)428 (11:30)424 (09:00)427 (15:00)1330000
2017/07/18427 (09:00)427 (09:00)423 (10:26)424 (15:00)1745000
2017/07/14428 (09:00)429 (14:10)427 (09:00)428 (15:00)1494000
2017/07/13429 (09:00)430 (09:00)425 (12:46)427 (15:00)1897000
2017/07/12428 (09:00)428 (09:00)424 (12:51)426 (15:00)2382000
2017/07/11426 (09:00)432 (13:06)424 (09:00)431 (15:00)2666000
2017/07/10428 (09:00)428 (09:00)423 (10:27)426 (15:00)2324000
2017/07/07428 (09:00)429 (09:02)425 (09:59)425 (15:00)5313000
2017/07/06430 (09:00)431 (09:00)428 (09:17)429 (15:00)5496000
2017/07/05434 (09:00)434 (09:00)430 (10:36)433 (15:00)2539000
2017/07/04435 (09:00)438 (09:09)434 (09:41)435 (15:00)2684000
2017/07/03434 (09:00)436 (12:35)432 (09:37)435 (15:00)1883000
2017/06/30435 (09:00)435 (09:00)431 (09:45)433 (15:00)2916000
2017/06/29438 (09:00)439 (14:59)435 (09:06)439 (15:00)2036000
2017/06/28438 (09:00)440 (09:04)435 (14:41)436 (15:00)1782000
2017/06/27439 (09:00)441 (09:07)437 (09:55)437 (15:00)1428000
2017/06/26440 (09:00)441 (09:05)438 (14:59)438 (15:00)1276000
2017/06/23439 (09:00)441 (09:00)439 (09:00)439 (15:00)1473000
2017/06/22441 (09:00)443 (09:00)439 (09:59)440 (15:00)1924000
2017/06/21438 (09:00)441 (10:40)437 (09:30)440 (15:00)2456000
2017/06/20441 (09:00)442 (12:46)438 (09:02)439 (15:00)3644000
2017/06/19438 (09:00)441 (10:08)438 (09:00)440 (15:00)1424000
2017/06/16435 (09:00)437 (12:30)433 (09:15)437 (15:00)3333000
2017/06/15432 (09:00)437 (09:59)432 (09:00)435 (15:00)2483000
2017/06/14430 (09:00)435 (09:10)429 (09:00)431 (15:00)2570000
2017/06/13423 (09:00)428 (09:23)423 (09:00)428 (15:00)2160000
2017/06/12423 (09:00)426 (09:17)423 (09:00)425 (15:00)1889000
2017/06/09423 (09:00)428 (09:05)423 (09:00)423 (15:00)3899000
2017/06/08438 (09:00)439 (09:02)429 (14:59)429 (15:00)2694000
2017/06/07436 (09:00)438 (13:47)435 (09:11)437 (15:00)2493000
2017/06/06442 (09:00)442 (09:00)438 (09:08)439 (15:00)2658000
2017/06/05443 (09:00)446 (14:06)440 (09:08)445 (15:00)2559000
2017/06/02438 (09:00)443 (14:24)435 (09:04)443 (15:00)5240000
2017/06/01428 (09:00)436 (13:25)428 (09:00)436 (15:00)3611000
2017/05/31425 (09:00)428 (09:28)424 (09:05)427 (15:00)2597000
2017/05/30429 (09:00)429 (09:00)423 (11:21)425 (15:00)1719000
2017/05/29427 (09:00)429 (13:05)425 (09:16)428 (15:00)1914000
2017/05/26429 (09:00)430 (09:00)425 (11:12)426 (15:00)2340000
2017/05/25424 (09:00)429 (11:28)424 (09:00)429 (15:00)2347000
2017/05/24426 (09:00)427 (09:00)424 (09:43)427 (15:00)1543000
2017/05/23423 (09:00)427 (10:58)422 (09:03)425 (15:00)2576000
2017/05/22419 (09:00)424 (12:44)419 (09:00)423 (15:00)2423000
2017/05/19420 (09:00)421 (14:12)417 (09:53)421 (15:00)2850000
2017/05/18417 (09:00)423 (14:59)417 (09:00)421 (15:00)2558000
2017/05/17418 (09:00)420 (09:00)417 (09:23)419 (15:00)1573000
2017/05/16422 (09:00)422 (09:00)418 (10:46)421 (15:00)2695000
2017/05/15418 (09:00)422 (10:00)418 (09:00)421 (15:00)2128000
2017/05/12416 (09:00)419 (14:36)414 (11:21)419 (15:00)2172000
2017/05/11421 (09:00)421 (09:00)417 (12:41)417 (15:00)2600000
2017/05/10420 (09:00)422 (09:19)419 (09:29)421 (15:00)2659000
2017/05/09419 (09:00)421 (09:09)419 (09:00)421 (15:00)2401000
2017/05/08416 (09:00)420 (14:16)415 (09:01)420 (15:00)4840000
2017/05/02410 (09:00)415 (11:02)410 (09:00)414 (15:00)3045000
2017/05/01407 (09:00)408 (14:53)404 (09:07)408 (15:00)1716000
2017/04/28412 (09:00)412 (09:00)407 (14:52)407 (15:00)1938000
2017/04/27411 (09:00)414 (09:57)411 (09:00)412 (15:00)1927000
2017/04/26413 (09:00)414 (09:00)409 (12:37)411 (15:00)2037000
2017/04/25405 (09:00)411 (14:36)404 (09:00)411 (15:00)2479000
2017/04/24404 (09:00)407 (14:44)402 (09:22)406 (15:00)2634000
2017/04/21399 (09:00)402 (09:21)399 (09:00)400 (15:00)2452000
2017/04/20400 (09:00)401 (09:16)397 (14:59)397 (15:00)2728000
2017/04/19403 (09:00)405 (09:00)399 (15:00)399 (15:00)3528000
2017/04/18406 (09:00)407 (09:09)402 (10:56)404 (15:00)2621000
2017/04/17399 (09:00)407 (12:47)399 (09:00)405 (15:00)1952000
2017/04/14402 (09:00)404 (09:07)399 (11:22)399 (15:00)3322000
2017/04/13402 (09:00)404 (09:03)401 (10:16)402 (15:00)2978000
2017/04/12402 (09:00)407 (09:00)402 (09:00)404 (15:00)4830000
2017/04/11401 (09:00)405 (14:35)401 (09:00)404 (15:00)2917000
2017/04/10406 (09:00)407 (09:05)401 (10:28)402 (15:00)2438000
2017/04/07404 (09:00)407 (14:23)401 (10:54)404 (15:00)4706000
2017/04/06406 (09:00)407 (09:00)400 (13:20)401 (15:00)4189000
2017/04/05406 (09:00)409 (11:26)405 (09:01)408 (15:00)2700000
2017/04/04405 (09:00)407 (11:03)402 (09:21)405 (15:00)3917000
2017/04/03403 (09:00)405 (13:46)401 (09:11)404 (15:00)2750000

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9041-2017.csvです。
スポンサーリンク

会社概要 近鉄グループ



スポンサーリンク

9041 近鉄グループの関連記事


9041 近鉄グループ
9041 近鉄グループ 株価チャート【2017年度】
9041 近鉄グループ 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました