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
1,762.4
円
(20:54)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,749.0 | 1,754.5 | 1,739.0 | 1,754.5 | +12.0 | +0.7 | 382,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 1,746.5 | 1,749.0 | 1,730.0 | 1,734.5 | -20.0 | -1.1 | 376,300 |
| 10/7 | 1,757.0 | 1,766.5 | 1,752.0 | 1,754.5 | -2.5 | -0.1 | 448,400 |
| 10/4 | 1,737.0 | 1,757.5 | 1,728.5 | 1,757.0 | +27.0 | +1.6 | 483,300 |
| 10/3 | 1,733.0 | 1,742.5 | 1,728.0 | 1,730.0 | +14.5 | +0.9 | 647,900 |
| 10/2 | 1,730.0 | 1,748.5 | 1,707.0 | 1,715.5 | -20.5 | -1.2 | 722,000 |
| 10/1 | 1,749.0 | 1,750.0 | 1,731.0 | 1,736.0 | -5.0 | -0.3 | 446,500 |
| 9/30 | 1,733.5 | 1,758.0 | 1,725.0 | 1,741.0 | -20.0 | -1.1 | 644,100 |
| 9/27 | 1,760.0 | 1,780.5 | 1,744.0 | 1,761.0 | +18.0 | +1.0 | 3,419,200 |
| 9/26 | 1,739.5 | 1,745.0 | 1,719.5 | 1,743.0 | +8.0 | +0.5 | 3,392,600 |
| 9/25 | 1,706.0 | 1,737.5 | 1,694.5 | 1,735.0 | +28.0 | +1.6 | 2,237,700 |
| 9/24 | 1,723.0 | 1,724.5 | 1,701.5 | 1,707.0 | -13.5 | -0.8 | 2,269,700 |
| 9/20 | 1,727.0 | 1,738.0 | 1,714.0 | 1,720.5 | -2.5 | -0.2 | 1,679,400 |
| 9/19 | 1,713.5 | 1,731.5 | 1,709.5 | 1,723.0 | +22.5 | +1.3 | 1,766,200 |
| 9/18 | 1,715.0 | 1,723.5 | 1,684.0 | 1,700.5 | -14.5 | -0.9 | 850,000 |
| 9/17 | 1,708.0 | 1,725.5 | 1,697.0 | 1,715.0 | +10.0 | +0.6 | 1,014,900 |
| 9/13 | 1,712.5 | 1,716.5 | 1,699.5 | 1,705.0 | -15.0 | -0.9 | 767,000 |
| 9/12 | 1,705.0 | 1,731.0 | 1,705.0 | 1,720.0 | +31.5 | +1.9 | 816,800 |
| 9/11 | 1,718.0 | 1,723.0 | 1,673.5 | 1,688.5 | -39.0 | -2.3 | 933,200 |
| 9/10 | 1,712.0 | 1,739.5 | 1,711.5 | 1,727.5 | +17.5 | +1.0 | 562,800 |
| 9/9 | 1,699.0 | 1,721.0 | 1,698.0 | 1,710.0 | -7.0 | -0.4 | 587,600 |
| 9/6 | 1,730.0 | 1,736.0 | 1,705.0 | 1,717.0 | -17.0 | -1.0 | 692,500 |
| 9/5 | 1,733.5 | 1,746.5 | 1,718.0 | 1,734.0 | +1.0 | +0.1 | 600,400 |
| 9/4 | 1,732.0 | 1,750.0 | 1,724.5 | 1,733.0 | -24.5 | -1.4 | 568,300 |
| 9/3 | 1,749.0 | 1,774.5 | 1,738.5 | 1,757.5 | +30.5 | +1.8 | 497,000 |
| 9/2 | 1,742.5 | 1,743.0 | 1,717.5 | 1,727.0 | -15.5 | -0.9 | 527,600 |
| 8/30 | 1,740.0 | 1,752.0 | 1,736.0 | 1,742.5 | -3.0 | -0.2 | 432,800 |
| 8/29 | 1,754.0 | 1,754.0 | 1,736.5 | 1,745.5 | -18.5 | -1.1 | 598,600 |
| 8/28 | 1,764.5 | 1,769.5 | 1,757.0 | 1,764.0 | -5.5 | -0.3 | 267,300 |
▶︎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
