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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,733.0 | 2,776.0 | 2,721.0 | 2,755.0 | +12.0 | +0.4 | 809,400 |
| 2/24 | 2,778.0 | 2,781.0 | 2,691.0 | 2,743.0 | -13.0 | -0.5 | 1,153,600 |
| 2/17 | 2,780.0 | 2,806.0 | 2,746.0 | 2,756.0 | -22.0 | -0.8 | 983,900 |
| 2/10 | 2,792.0 | 2,819.0 | 2,757.0 | 2,778.0 | +2.0 | +0.1 | 599,300 |
| 2/3 | 2,799.0 | 2,843.0 | 2,740.0 | 2,776.0 | -31.0 | -1.1 | 1,185,700 |
| 1/27 | 2,815.0 | 2,869.0 | 2,777.0 | 2,807.0 | 0 | 0.0 | 649,200 |
| 1/20 | 2,750.0 | 2,809.0 | 2,711.0 | 2,807.0 | +49.0 | +1.8 | 724,200 |
| 1/13 | 2,756.0 | 2,783.0 | 2,719.0 | 2,758.0 | +10.0 | +0.4 | 619,900 |
| 1/6 | 2,851.0 | 2,851.0 | 2,741.0 | 2,748.0 | -103.0 | -3.6 | 470,700 |
| 12/30 | 2,832.0 | 2,909.0 | 2,828.0 | 2,851.0 | +19.0 | +0.7 | 545,200 |
| 12/23 | 2,894.0 | 2,920.0 | 2,786.0 | 2,832.0 | -88.0 | -3.0 | 1,017,200 |
| 12/16 | 2,934.0 | 2,940.0 | 2,875.0 | 2,920.0 | -26.0 | -0.9 | 1,004,300 |
| 12/9 | 2,900.0 | 2,992.0 | 2,872.0 | 2,946.0 | +45.0 | +1.6 | 1,159,400 |
| 12/2 | 3,020.0 | 3,050.0 | 2,865.0 | 2,901.0 | -109.0 | -3.6 | 1,298,000 |
| 11/25 | 2,894.0 | 3,020.0 | 2,887.0 | 3,010.0 | +109.0 | +3.8 | 1,020,500 |
| 11/18 | 2,825.0 | 2,945.0 | 2,777.0 | 2,901.0 | +70.0 | +2.5 | 1,340,800 |
| 11/11 | 2,973.0 | 2,978.0 | 2,796.0 | 2,831.0 | -130.0 | -4.4 | 1,286,500 |
| 11/4 | 2,965.0 | 3,045.0 | 2,942.0 | 2,961.0 | -39.0 | -1.3 | 1,269,500 |
| 10/28 | 2,955.0 | 3,040.0 | 2,860.0 | 3,000.0 | +35.0 | +1.2 | 2,136,200 |
| 10/21 | 3,005.0 | 3,055.0 | 2,952.0 | 2,965.0 | -20.0 | -0.7 | 981,500 |
| 10/14 | 3,000.0 | 3,045.0 | 2,945.0 | 2,985.0 | +43.0 | +1.5 | 1,260,200 |
| 10/7 | 2,914.0 | 2,960.0 | 2,838.0 | 2,942.0 | -14.0 | -0.5 | 1,463,500 |
| 9/30 | 3,010.0 | 3,010.0 | 2,820.0 | 2,956.0 | +50.0 | +1.7 | 4,734,600 |
| 9/22 | 2,903.0 | 2,920.0 | 2,820.0 | 2,906.0 | +2.0 | +0.1 | 1,346,500 |
| 9/16 | 2,780.0 | 2,916.0 | 2,780.0 | 2,904.0 | +150.0 | +5.5 | 1,977,800 |
| 9/9 | 2,742.0 | 2,776.0 | 2,660.0 | 2,754.0 | +10.0 | +0.4 | 1,347,700 |
| 9/2 | 2,654.0 | 2,778.0 | 2,645.0 | 2,744.0 | +54.0 | +2.0 | 1,028,700 |
| 8/26 | 2,761.0 | 2,782.0 | 2,675.0 | 2,690.0 | -79.0 | -2.9 | 809,800 |
| 8/19 | 2,765.0 | 2,784.0 | 2,711.0 | 2,769.0 | -8.0 | -0.3 | 796,500 |
| 8/12 | 2,704.0 | 2,792.0 | 2,685.0 | 2,777.0 | +67.0 | +2.5 | 740,400 |
▶︎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
