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
2,436.7
円
(13:23)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,234.0 (24/03/25) | 2,130.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,234.0 (24/03/25) | 2,130.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,468.0 | 2,517.5 | 2,401.0 | 2,436.0 | -10.0 | -0.4 | 721,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,838.0 | 2,941.0 | 2,829.0 | 2,883.0 | +44.0 | +1.6 | 1,696,100 |
| 9/13 | 2,694.0 | 2,840.0 | 2,692.0 | 2,839.0 | +128.0 | +4.7 | 1,498,800 |
| 9/6 | 2,709.0 | 2,761.0 | 2,669.0 | 2,711.0 | -8.0 | -0.3 | 1,267,100 |
| 8/30 | 2,650.0 | 2,735.0 | 2,646.0 | 2,719.0 | +19.0 | +0.7 | 1,038,200 |
| 8/23 | 2,689.0 | 2,704.0 | 2,650.0 | 2,700.0 | +14.0 | +0.5 | 903,300 |
| 8/16 | 2,680.0 | 2,724.0 | 2,646.0 | 2,686.0 | -10.0 | -0.4 | 810,300 |
| 8/9 | 2,621.0 | 2,718.0 | 2,564.0 | 2,696.0 | +61.0 | +2.3 | 1,246,400 |
| 8/2 | 2,615.0 | 2,699.0 | 2,593.0 | 2,635.0 | +23.0 | +0.9 | 1,336,200 |
| 7/26 | 2,619.0 | 2,625.0 | 2,577.0 | 2,612.0 | -15.0 | -0.6 | 735,600 |
| 7/19 | 2,660.0 | 2,661.0 | 2,552.0 | 2,627.0 | -33.0 | -1.2 | 1,230,900 |
| 7/12 | 2,700.0 | 2,700.0 | 2,632.0 | 2,660.0 | -45.0 | -1.7 | 1,296,800 |
| 7/5 | 2,661.0 | 2,738.0 | 2,619.0 | 2,705.0 | +85.0 | +3.2 | 1,280,800 |
| 6/28 | 2,657.0 | 2,682.0 | 2,610.0 | 2,620.0 | -38.0 | -1.4 | 1,117,100 |
| 6/21 | 2,752.0 | 2,752.0 | 2,650.0 | 2,658.0 | -102.0 | -3.7 | 1,661,100 |
| 6/14 | 2,850.0 | 2,850.0 | 2,728.0 | 2,760.0 | -57.0 | -2.0 | 1,227,600 |
| 6/7 | 2,801.0 | 2,876.0 | 2,789.0 | 2,817.0 | -21.0 | -0.7 | 1,043,500 |
| 5/31 | 2,936.0 | 2,945.0 | 2,822.0 | 2,838.0 | -103.0 | -3.5 | 894,000 |
| 5/24 | 2,951.0 | 3,015.0 | 2,852.0 | 2,941.0 | -1.0 | +0.0 | 1,219,300 |
| 5/17 | 2,753.0 | 2,944.0 | 2,717.0 | 2,942.0 | +189.0 | +6.9 | 1,219,800 |
| 5/10 | 2,988.0 | 3,010.0 | 2,720.0 | 2,753.0 | -277.0 | -9.1 | 1,657,800 |
| 4/26 | 2,839.0 | 3,065.0 | 2,829.0 | 3,030.0 | +181.0 | +6.4 | 1,031,800 |
| 4/19 | 2,959.0 | 2,968.0 | 2,843.0 | 2,849.0 | -69.0 | -2.4 | 758,000 |
| 4/12 | 2,952.0 | 2,959.0 | 2,877.0 | 2,918.0 | -30.0 | -1.0 | 799,100 |
| 4/5 | 3,110.0 | 3,160.0 | 2,941.0 | 2,948.0 | -107.0 | -3.5 | 1,255,600 |
| 3/29 | 3,075.0 | 3,160.0 | 3,025.0 | 3,055.0 | -50.0 | -1.6 | 3,008,100 |
| 3/22 | 3,120.0 | 3,120.0 | 3,060.0 | 3,105.0 | 0 | 0.0 | 1,182,300 |
| 3/15 | 3,040.0 | 3,115.0 | 3,035.0 | 3,105.0 | +65.0 | +2.1 | 915,500 |
| 3/8 | 3,030.0 | 3,050.0 | 2,976.0 | 3,040.0 | +25.0 | +0.8 | 1,067,100 |
| 3/1 | 2,974.0 | 3,020.0 | 2,952.0 | 3,015.0 | ー | ー | 852,300 |
▶︎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
