！決算発表予定日 2024/04/30
9044東証P貸借
業種 陸運業
南海電気鉄道 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,400.0 (23/05/18) | 2,728.0 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,234.0 (24/03/25) | 2,797.5 (24/01/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,015.0 | 3,019.0 | 2,937.5 | 2,943.0 | -98.0 | -3.2 | 277,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,050.0 | 3,052.0 | 3,027.0 | 3,041.0 | -14.0 | -0.5 | 173,900 |
| 4/23 | 3,051.0 | 3,059.0 | 3,029.0 | 3,055.0 | -10.0 | -0.3 | 146,100 |
| 4/22 | 3,037.0 | 3,073.0 | 3,032.0 | 3,065.0 | +66.0 | +2.2 | 280,300 |
| 4/19 | 2,999.5 | 3,007.0 | 2,966.0 | 2,999.0 | -12.0 | -0.4 | 219,200 |
| 4/18 | 3,000.0 | 3,029.0 | 2,984.0 | 3,011.0 | +40.5 | +1.4 | 153,400 |
| 4/17 | 3,054.0 | 3,054.0 | 2,962.5 | 2,970.5 | -86.5 | -2.8 | 259,000 |
| 4/16 | 3,025.0 | 3,080.0 | 3,019.0 | 3,057.0 | +9.0 | +0.3 | 326,700 |
| 4/15 | 3,040.0 | 3,055.0 | 3,027.0 | 3,048.0 | -21.0 | -0.7 | 120,700 |
| 4/12 | 3,070.0 | 3,085.0 | 3,055.0 | 3,069.0 | +4.0 | +0.1 | 175,600 |
| 4/11 | 3,072.0 | 3,075.0 | 3,043.0 | 3,065.0 | -32.0 | -1.0 | 195,900 |
| 4/10 | 3,091.0 | 3,116.0 | 3,078.0 | 3,097.0 | +2.0 | +0.1 | 183,900 |
| 4/9 | 3,086.0 | 3,095.0 | 3,050.0 | 3,095.0 | +25.0 | +0.8 | 191,000 |
| 4/8 | 3,070.0 | 3,076.0 | 3,048.0 | 3,070.0 | -10.0 | -0.3 | 170,200 |
| 4/5 | 3,026.0 | 3,080.0 | 3,026.0 | 3,080.0 | +47.0 | +1.6 | 187,600 |
| 4/4 | 3,035.0 | 3,056.0 | 3,009.0 | 3,033.0 | -3.0 | -0.1 | 245,600 |
| 4/3 | 3,043.0 | 3,053.0 | 3,009.0 | 3,036.0 | -21.0 | -0.7 | 232,000 |
| 4/2 | 3,125.0 | 3,127.0 | 3,047.0 | 3,057.0 | -84.0 | -2.7 | 214,000 |
| 4/1 | 3,200.0 | 3,212.0 | 3,133.0 | 3,141.0 | -50.0 | -1.6 | 220,100 |
| 3/29 | 3,108.0 | 3,197.0 | 3,108.0 | 3,191.0 | +87.0 | +2.8 | 361,600 |
| 3/28 | 3,175.0 | 3,176.0 | 3,098.0 | 3,104.0 | -93.0 | -2.9 | 873,200 |
| 3/27 | 3,162.0 | 3,219.0 | 3,162.0 | 3,197.0 | +40.0 | +1.3 | 1,125,200 |
| 3/26 | 3,170.0 | 3,180.0 | 3,118.0 | 3,157.0 | -36.0 | -1.1 | 817,300 |
| 3/25 | 3,195.0 | 3,234.0 | 3,189.0 | 3,193.0 | -1.0 | +0.0 | 653,500 |
| 3/22 | 3,192.0 | 3,206.0 | 3,158.0 | 3,194.0 | +10.0 | +0.3 | 338,300 |
| 3/21 | 3,228.0 | 3,228.0 | 3,162.0 | 3,184.0 | -12.0 | -0.4 | 482,300 |
| 3/19 | 3,139.0 | 3,196.0 | 3,125.0 | 3,196.0 | +70.0 | +2.2 | 385,600 |
| 3/18 | 3,124.0 | 3,135.0 | 3,104.0 | 3,126.0 | +31.0 | +1.0 | 191,100 |
| 3/15 | 3,090.0 | 3,129.0 | 3,056.0 | 3,095.0 | -7.0 | -0.2 | 375,100 |
| 3/14 | 3,045.0 | 3,112.0 | 3,035.0 | 3,102.0 | +54.0 | +1.8 | 346,400 |
| 3/13 | 3,100.0 | 3,118.0 | 3,020.0 | 3,048.0 | -1.0 | +0.0 | 292,000 |
▶︎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