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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,954.5 | 2,989.5 | 2,868.5 | 2,902.5 | -39.0 | -1.3 | 4,547,300 |
| 9/22 | 3,041.0 | 3,041.0 | 2,902.0 | 2,941.5 | -110.5 | -3.6 | 2,433,600 |
| 9/15 | 3,122.0 | 3,157.0 | 3,004.0 | 3,052.0 | -59.0 | -1.9 | 2,365,000 |
| 9/8 | 3,065.0 | 3,144.0 | 3,042.0 | 3,111.0 | +47.0 | +1.5 | 1,674,500 |
| 9/1 | 2,977.5 | 3,086.0 | 2,953.5 | 3,064.0 | +106.5 | +3.6 | 1,448,100 |
| 8/25 | 2,935.0 | 2,998.5 | 2,900.0 | 2,957.5 | +37.5 | +1.3 | 1,111,000 |
| 8/18 | 3,008.0 | 3,030.0 | 2,901.5 | 2,920.0 | -88.0 | -2.9 | 1,476,600 |
| 8/10 | 2,826.0 | 3,021.0 | 2,801.0 | 3,008.0 | +176.5 | +6.2 | 1,159,500 |
| 8/4 | 3,057.0 | 3,095.0 | 2,820.5 | 2,831.5 | -201.5 | -6.6 | 2,564,900 |
| 7/28 | 3,000.0 | 3,041.0 | 2,973.0 | 3,033.0 | +42.5 | +1.4 | 904,400 |
| 7/21 | 2,970.0 | 2,995.0 | 2,937.0 | 2,990.5 | +14.0 | +0.5 | 759,600 |
| 7/14 | 3,074.0 | 3,093.0 | 2,976.5 | 2,976.5 | -96.5 | -3.1 | 960,000 |
| 7/7 | 3,220.0 | 3,225.0 | 3,050.0 | 3,073.0 | -147.0 | -4.6 | 1,052,400 |
| 6/30 | 3,260.0 | 3,313.0 | 3,186.0 | 3,220.0 | -55.0 | -1.7 | 925,800 |
| 6/23 | 3,237.0 | 3,339.0 | 3,192.0 | 3,275.0 | +40.0 | +1.2 | 1,070,100 |
| 6/16 | 3,211.0 | 3,292.0 | 3,173.0 | 3,235.0 | +18.0 | +0.6 | 1,520,300 |
| 6/9 | 3,240.0 | 3,246.0 | 3,173.0 | 3,217.0 | +17.0 | +0.5 | 883,700 |
| 6/2 | 3,230.0 | 3,240.0 | 3,110.0 | 3,200.0 | -5.0 | -0.2 | 950,600 |
| 5/26 | 3,250.0 | 3,315.0 | 3,135.0 | 3,205.0 | -45.0 | -1.4 | 1,350,700 |
| 5/19 | 3,285.0 | 3,400.0 | 3,235.0 | 3,250.0 | -40.0 | -1.2 | 1,313,900 |
| 5/12 | 3,190.0 | 3,290.0 | 3,175.0 | 3,290.0 | +100.0 | +3.1 | 1,278,700 |
| 5/2 | 3,145.0 | 3,270.0 | 3,140.0 | 3,190.0 | +20.0 | +0.6 | 618,600 |
| 4/28 | 3,085.0 | 3,170.0 | 3,075.0 | 3,170.0 | +100.0 | +3.3 | 1,318,800 |
| 4/21 | 3,020.0 | 3,075.0 | 3,000.0 | 3,070.0 | +73.0 | +2.4 | 1,041,300 |
| 4/14 | 2,950.0 | 3,005.0 | 2,938.0 | 2,997.0 | +58.0 | +2.0 | 1,066,100 |
| 4/7 | 2,939.0 | 2,997.0 | 2,905.0 | 2,939.0 | +14.0 | +0.5 | 1,186,700 |
| 3/31 | 2,860.0 | 2,955.0 | 2,860.0 | 2,925.0 | +101.0 | +3.6 | 3,676,700 |
| 3/24 | 2,827.0 | 2,859.0 | 2,772.0 | 2,824.0 | -30.0 | -1.1 | 1,630,000 |
| 3/17 | 2,882.0 | 2,906.0 | 2,778.0 | 2,854.0 | -48.0 | -1.7 | 1,477,400 |
| 3/10 | 2,767.0 | 2,986.0 | 2,761.0 | 2,902.0 | +147.0 | +5.3 | 1,511,000 |
▶︎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
