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
2,439.9
円
(11:24)
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 | 2,440.0 | -6.0 | -0.3 | 699,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,371.0 | 2,401.0 | 2,285.0 | 2,304.0 | -84.0 | -3.5 | 1,317,500 |
| 4/10 | 2,293.0 | 2,490.0 | 2,241.0 | 2,388.0 | +112.0 | +4.9 | 1,162,300 |
| 4/3 | 2,460.0 | 2,540.0 | 2,259.0 | 2,276.0 | -270.0 | -10.6 | 2,037,400 |
| 3/27 | 2,295.0 | 2,546.0 | 2,203.0 | 2,546.0 | +213.0 | +9.1 | 4,350,600 |
| 3/19 | 2,005.0 | 2,409.0 | 1,922.0 | 2,333.0 | +343.0 | +17.2 | 2,378,900 |
| 3/13 | 2,195.0 | 2,216.0 | 1,914.0 | 1,990.0 | -264.0 | -11.7 | 2,238,500 |
| 3/6 | 2,346.0 | 2,427.0 | 2,240.0 | 2,254.0 | -130.0 | -5.5 | 1,900,600 |
| 2/28 | 2,619.0 | 2,619.0 | 2,362.0 | 2,384.0 | -276.0 | -10.4 | 1,765,700 |
| 2/21 | 2,700.0 | 2,705.0 | 2,653.0 | 2,660.0 | -65.0 | -2.4 | 965,100 |
| 2/14 | 2,790.0 | 2,824.0 | 2,716.0 | 2,725.0 | -71.0 | -2.5 | 773,200 |
| 2/7 | 2,753.0 | 2,857.0 | 2,691.0 | 2,796.0 | -39.0 | -1.4 | 1,334,100 |
| 1/31 | 2,888.0 | 2,910.0 | 2,826.0 | 2,835.0 | -103.0 | -3.5 | 1,076,700 |
| 1/24 | 2,974.0 | 2,996.0 | 2,918.0 | 2,938.0 | -27.0 | -0.9 | 485,800 |
| 1/17 | 2,993.0 | 2,996.0 | 2,961.0 | 2,965.0 | -35.0 | -1.2 | 506,200 |
| 1/10 | 2,935.0 | 3,010.0 | 2,915.0 | 3,000.0 | +34.0 | +1.2 | 887,400 |
| 12/30 | 2,999.0 | 2,999.0 | 2,961.0 | 2,966.0 | -21.0 | -0.7 | 119,700 |
| 12/27 | 2,994.0 | 3,005.0 | 2,953.0 | 2,987.0 | +10.0 | +0.3 | 529,100 |
| 12/20 | 3,025.0 | 3,040.0 | 2,972.0 | 2,977.0 | -48.0 | -1.6 | 714,700 |
| 12/13 | 3,015.0 | 3,080.0 | 2,978.0 | 3,025.0 | +10.0 | +0.3 | 987,000 |
| 12/6 | 3,015.0 | 3,045.0 | 2,984.0 | 3,015.0 | +50.0 | +1.7 | 1,470,400 |
| 11/29 | 2,994.0 | 3,005.0 | 2,949.0 | 2,965.0 | -2.0 | -0.1 | 722,900 |
| 11/22 | 2,957.0 | 3,010.0 | 2,927.0 | 2,967.0 | +9.0 | +0.3 | 694,200 |
| 11/15 | 3,010.0 | 3,015.0 | 2,903.0 | 2,958.0 | -42.0 | -1.4 | 1,049,000 |
| 11/8 | 2,905.0 | 3,035.0 | 2,894.0 | 3,000.0 | +104.0 | +3.6 | 1,425,300 |
| 11/1 | 2,794.0 | 2,924.0 | 2,773.0 | 2,896.0 | +84.0 | +3.0 | 1,779,600 |
| 10/25 | 2,784.0 | 2,834.0 | 2,772.0 | 2,812.0 | +49.0 | +1.8 | 802,600 |
| 10/18 | 2,823.0 | 2,860.0 | 2,759.0 | 2,763.0 | -19.0 | -0.7 | 881,300 |
| 10/11 | 2,757.0 | 2,816.0 | 2,747.0 | 2,782.0 | +36.0 | +1.3 | 903,300 |
| 10/4 | 2,792.0 | 2,796.0 | 2,710.0 | 2,746.0 | -73.0 | -2.6 | 1,262,600 |
| 9/27 | 2,877.0 | 2,943.0 | 2,789.0 | 2,819.0 | -64.0 | -2.2 | 4,182,500 |
▶︎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
