9048東証P貸借
業種 陸運業
名古屋鉄道 株価時系列データ
PTS
1,733.5
円
(22:21)
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 |
|---|---|
| 2,394.0 (24/01/16) | 1,600.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,394.0 (24/01/16) | 1,600.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,729.0 | 1,739.5 | 1,727.5 | 1,733.5 | -6.5 | -0.4 | 341,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,733.0 | 1,748.0 | 1,729.0 | 1,740.0 | -0.5 | +0.0 | 355,300 |
| 11/20 | 1,780.0 | 1,784.0 | 1,733.0 | 1,740.5 | -36.0 | -2.0 | 713,900 |
| 11/19 | 1,775.5 | 1,788.0 | 1,770.5 | 1,776.5 | -8.0 | -0.5 | 603,200 |
| 11/18 | 1,801.0 | 1,808.0 | 1,781.5 | 1,784.5 | -9.0 | -0.5 | 650,200 |
| 11/15 | 1,805.0 | 1,832.5 | 1,793.5 | 1,793.5 | +6.0 | +0.3 | 893,300 |
| 11/14 | 1,793.0 | 1,806.5 | 1,787.5 | 1,787.5 | -12.0 | -0.7 | 717,000 |
| 11/13 | 1,788.0 | 1,815.0 | 1,786.0 | 1,799.5 | +11.5 | +0.6 | 972,900 |
| 11/12 | 1,762.5 | 1,792.5 | 1,762.0 | 1,788.0 | +18.0 | +1.0 | 937,600 |
| 11/11 | 1,730.0 | 1,780.5 | 1,729.0 | 1,770.0 | +41.0 | +2.4 | 1,121,500 |
| 11/8 | 1,720.0 | 1,751.0 | 1,717.5 | 1,729.0 | +14.0 | +0.8 | 1,304,200 |
| 11/7 | 1,684.0 | 1,719.0 | 1,680.5 | 1,715.0 | +51.5 | +3.1 | 1,002,400 |
| 11/6 | 1,689.5 | 1,692.0 | 1,663.5 | 1,663.5 | -27.0 | -1.6 | 858,800 |
| 11/5 | 1,681.0 | 1,691.5 | 1,672.0 | 1,690.5 | +20.0 | +1.2 | 446,600 |
| 11/1 | 1,678.5 | 1,685.5 | 1,667.5 | 1,670.5 | -20.5 | -1.2 | 401,100 |
| 10/31 | 1,682.5 | 1,691.0 | 1,677.5 | 1,691.0 | +7.0 | +0.4 | 493,400 |
| 10/30 | 1,684.0 | 1,691.0 | 1,673.5 | 1,684.0 | -1.5 | -0.1 | 1,494,200 |
| 10/29 | 1,674.0 | 1,690.5 | 1,672.0 | 1,685.5 | +9.0 | +0.5 | 340,600 |
| 10/28 | 1,656.0 | 1,684.0 | 1,655.5 | 1,676.5 | +21.0 | +1.3 | 420,900 |
| 10/25 | 1,660.5 | 1,663.5 | 1,642.0 | 1,655.5 | -6.0 | -0.4 | 679,200 |
| 10/24 | 1,671.5 | 1,672.5 | 1,660.5 | 1,661.5 | -14.0 | -0.8 | 548,100 |
| 10/23 | 1,689.0 | 1,700.0 | 1,673.0 | 1,675.5 | -8.5 | -0.5 | 448,800 |
| 10/22 | 1,700.0 | 1,705.5 | 1,681.0 | 1,684.0 | -20.0 | -1.2 | 537,600 |
| 10/21 | 1,694.0 | 1,705.0 | 1,687.5 | 1,704.0 | +10.5 | +0.6 | 481,100 |
| 10/18 | 1,703.5 | 1,706.0 | 1,689.0 | 1,693.5 | -1.5 | -0.1 | 391,300 |
| 10/17 | 1,711.0 | 1,711.0 | 1,694.0 | 1,695.0 | -7.0 | -0.4 | 470,700 |
| 10/16 | 1,710.0 | 1,724.0 | 1,701.0 | 1,702.0 | -12.5 | -0.7 | 439,400 |
| 10/15 | 1,704.5 | 1,715.0 | 1,691.0 | 1,714.5 | +19.5 | +1.2 | 611,300 |
| 10/11 | 1,719.0 | 1,726.0 | 1,692.0 | 1,695.0 | -37.0 | -2.1 | 995,700 |
| 10/10 | 1,747.0 | 1,755.0 | 1,730.5 | 1,732.0 | -4.0 | -0.2 | 284,900 |
| 10/9 | 1,732.0 | 1,746.0 | 1,727.0 | 1,736.0 | +1.5 | +0.1 | 375,400 |
▶︎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
