！決算発表予定日 2024/05/10
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
2,074.3
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,472.0 (23/05/22) | 2,027.5 (23/11/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,394.0 (24/01/16) | 2,050.0 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,075.5 | 2,094.0 | 2,067.0 | 2,070.0 | +20.0 | +1.0 | 377,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,098.5 | 2,098.5 | 2,050.0 | 2,050.0 | -47.5 | -2.3 | 623,400 |
| 4/16 | 2,129.0 | 2,132.5 | 2,097.0 | 2,097.5 | -51.5 | -2.4 | 698,500 |
| 4/15 | 2,127.5 | 2,149.5 | 2,123.0 | 2,149.0 | +8.5 | +0.4 | 293,300 |
| 4/12 | 2,117.5 | 2,141.0 | 2,115.0 | 2,140.5 | +23.0 | +1.1 | 348,600 |
| 4/11 | 2,119.0 | 2,124.5 | 2,102.0 | 2,117.5 | -12.5 | -0.6 | 510,800 |
| 4/10 | 2,119.0 | 2,135.5 | 2,117.0 | 2,130.0 | +7.5 | +0.4 | 217,100 |
| 4/9 | 2,135.0 | 2,135.0 | 2,113.0 | 2,122.5 | -6.0 | -0.3 | 300,800 |
| 4/8 | 2,122.5 | 2,134.5 | 2,112.5 | 2,128.5 | +14.5 | +0.7 | 330,800 |
| 4/5 | 2,110.0 | 2,125.5 | 2,102.0 | 2,114.0 | +4.0 | +0.2 | 417,400 |
| 4/4 | 2,115.5 | 2,125.0 | 2,102.5 | 2,110.0 | -4.5 | -0.2 | 569,700 |
| 4/3 | 2,117.5 | 2,127.5 | 2,107.5 | 2,114.5 | +1.0 | +0.1 | 804,900 |
| 4/2 | 2,151.0 | 2,151.5 | 2,110.0 | 2,113.5 | -45.0 | -2.1 | 671,200 |
| 4/1 | 2,175.0 | 2,184.0 | 2,151.5 | 2,158.5 | -7.5 | -0.4 | 526,300 |
| 3/29 | 2,132.0 | 2,166.0 | 2,125.5 | 2,166.0 | +54.5 | +2.6 | 667,100 |
| 3/28 | 2,150.0 | 2,159.0 | 2,106.0 | 2,111.5 | -67.5 | -3.1 | 2,260,600 |
| 3/27 | 2,175.5 | 2,206.0 | 2,175.5 | 2,179.0 | +4.5 | +0.2 | 2,472,600 |
| 3/26 | 2,209.5 | 2,216.0 | 2,170.0 | 2,174.5 | -35.0 | -1.6 | 1,533,200 |
| 3/25 | 2,210.0 | 2,233.5 | 2,207.0 | 2,209.5 | -16.0 | -0.7 | 2,192,100 |
| 3/22 | 2,220.5 | 2,231.5 | 2,205.0 | 2,225.5 | +12.5 | +0.6 | 789,300 |
| 3/21 | 2,233.0 | 2,237.5 | 2,202.0 | 2,213.0 | -11.5 | -0.5 | 1,179,300 |
| 3/19 | 2,200.5 | 2,224.5 | 2,190.0 | 2,224.5 | +24.0 | +1.1 | 777,400 |
| 3/18 | 2,198.0 | 2,215.0 | 2,190.0 | 2,200.5 | +21.0 | +1.0 | 598,500 |
| 3/15 | 2,156.0 | 2,188.0 | 2,152.5 | 2,179.5 | +20.0 | +0.9 | 647,000 |
| 3/14 | 2,122.0 | 2,163.5 | 2,122.0 | 2,159.5 | +32.5 | +1.5 | 839,600 |
| 3/13 | 2,125.5 | 2,136.5 | 2,110.5 | 2,127.0 | +4.5 | +0.2 | 574,600 |
| 3/12 | 2,123.5 | 2,127.0 | 2,085.0 | 2,122.5 | -6.0 | -0.3 | 765,600 |
| 3/11 | 2,131.0 | 2,143.5 | 2,107.5 | 2,128.5 | -5.0 | -0.2 | 657,200 |
| 3/8 | 2,130.0 | 2,137.0 | 2,109.0 | 2,133.5 | -13.5 | -0.6 | 907,000 |
| 3/7 | 2,121.0 | 2,148.0 | 2,115.0 | 2,147.0 | +20.0 | +0.9 | 765,200 |
| 3/6 | 2,127.5 | 2,138.0 | 2,117.0 | 2,127.0 | -0.5 | +0.0 | 515,400 |
▶︎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