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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,468.0 | 2,517.5 | 2,401.0 | 2,420.5 | -25.5 | -1.0 | 891,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,037.0 | 3,073.0 | 2,912.0 | 2,958.5 | -40.5 | -1.4 | 1,111,800 |
| 4/19 | 3,040.0 | 3,080.0 | 2,962.5 | 2,999.0 | -70.0 | -2.3 | 1,079,000 |
| 4/12 | 3,070.0 | 3,116.0 | 3,043.0 | 3,069.0 | -11.0 | -0.4 | 916,600 |
| 4/5 | 3,200.0 | 3,212.0 | 3,009.0 | 3,080.0 | -111.0 | -3.5 | 1,099,300 |
| 3/29 | 3,195.0 | 3,234.0 | 3,098.0 | 3,191.0 | -3.0 | -0.1 | 3,830,800 |
| 3/22 | 3,124.0 | 3,228.0 | 3,104.0 | 3,194.0 | +99.0 | +3.2 | 1,397,300 |
| 3/15 | 3,071.0 | 3,129.0 | 3,004.0 | 3,095.0 | +13.0 | +0.4 | 1,516,200 |
| 3/8 | 3,010.0 | 3,194.0 | 2,990.0 | 3,082.0 | +38.0 | +1.3 | 2,147,900 |
| 3/1 | 2,897.5 | 3,045.0 | 2,843.0 | 3,044.0 | +160.0 | +5.6 | 2,215,900 |
| 2/22 | 2,929.0 | 2,954.0 | 2,871.5 | 2,884.0 | -50.0 | -1.7 | 1,262,400 |
| 2/16 | 2,908.0 | 2,957.5 | 2,867.0 | 2,934.0 | +36.5 | +1.3 | 1,377,400 |
| 2/9 | 2,950.0 | 3,020.0 | 2,886.5 | 2,897.5 | -8.5 | -0.3 | 1,843,700 |
| 2/2 | 2,819.5 | 2,960.0 | 2,797.5 | 2,906.0 | +82.0 | +2.9 | 2,021,500 |
| 1/26 | 2,862.5 | 2,912.0 | 2,823.0 | 2,824.0 | -53.5 | -1.9 | 1,024,900 |
| 1/19 | 2,962.0 | 2,981.5 | 2,866.0 | 2,877.5 | -90.5 | -3.1 | 1,081,300 |
| 1/12 | 2,905.0 | 2,991.0 | 2,895.0 | 2,968.0 | +63.0 | +2.2 | 674,400 |
| 1/5 | 2,855.0 | 2,916.5 | 2,833.5 | 2,905.0 | +40.0 | +1.4 | 299,100 |
| 12/29 | 2,841.5 | 2,868.0 | 2,792.0 | 2,865.0 | +32.0 | +1.1 | 813,800 |
| 12/22 | 2,856.5 | 2,864.5 | 2,786.5 | 2,833.0 | -54.0 | -1.9 | 1,238,000 |
| 12/15 | 2,886.0 | 2,938.5 | 2,854.5 | 2,887.0 | +65.0 | +2.3 | 1,299,500 |
| 12/8 | 2,794.0 | 2,856.0 | 2,789.0 | 2,822.0 | +5.5 | +0.2 | 1,028,800 |
| 12/1 | 2,932.5 | 2,932.5 | 2,747.0 | 2,816.5 | -102.0 | -3.5 | 1,301,300 |
| 11/24 | 2,930.0 | 2,966.0 | 2,916.0 | 2,918.5 | -10.5 | -0.4 | 1,336,900 |
| 11/17 | 2,901.0 | 2,940.0 | 2,861.5 | 2,929.0 | +33.5 | +1.2 | 1,076,200 |
| 11/10 | 3,060.0 | 3,070.0 | 2,821.5 | 2,895.5 | -157.5 | -5.2 | 1,218,300 |
| 11/2 | 2,838.5 | 3,069.0 | 2,826.5 | 3,053.0 | +190.5 | +6.7 | 2,620,800 |
| 10/27 | 2,832.5 | 2,866.5 | 2,796.0 | 2,862.5 | +52.0 | +1.9 | 1,129,700 |
| 10/20 | 2,800.0 | 2,829.0 | 2,728.0 | 2,810.5 | -16.5 | -0.6 | 1,386,100 |
| 10/13 | 2,884.0 | 2,893.0 | 2,807.0 | 2,827.0 | -45.5 | -1.6 | 1,062,400 |
| 10/6 | 2,892.0 | 2,925.0 | 2,791.0 | 2,872.5 | -30.0 | -1.0 | 1,609,500 |
▶︎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
