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
ー
円
(ー)
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 |
|---|---|
| 2,429.0 (23/09/08) | 2,002.0 (24/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,394.0 (24/01/16) | 2,002.0 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,052.5 | 2,064.0 | 2,041.0 | 2,046.0 | -15.0 | -0.7 | 432,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/20 | 2,181.0 | 2,183.5 | 2,132.5 | 2,132.5 | -50.0 | -2.3 | 756,600 |
| 2/19 | 2,164.0 | 2,187.5 | 2,162.5 | 2,182.5 | +23.5 | +1.1 | 407,500 |
| 2/16 | 2,156.0 | 2,178.0 | 2,151.0 | 2,159.0 | +5.5 | +0.3 | 522,700 |
| 2/15 | 2,200.0 | 2,200.0 | 2,150.0 | 2,153.5 | -43.0 | -2.0 | 548,400 |
| 2/14 | 2,249.0 | 2,254.5 | 2,185.5 | 2,196.5 | -30.0 | -1.4 | 747,800 |
| 2/13 | 2,220.0 | 2,234.5 | 2,200.5 | 2,226.5 | +11.5 | +0.5 | 443,400 |
| 2/9 | 2,210.0 | 2,232.5 | 2,203.0 | 2,215.0 | -17.0 | -0.8 | 416,100 |
| 2/8 | 2,250.0 | 2,250.0 | 2,217.0 | 2,232.0 | -30.0 | -1.3 | 433,000 |
| 2/7 | 2,289.0 | 2,289.0 | 2,259.0 | 2,262.0 | -32.0 | -1.4 | 445,300 |
| 2/6 | 2,277.0 | 2,314.5 | 2,274.5 | 2,294.0 | +8.5 | +0.4 | 361,900 |
| 2/5 | 2,297.5 | 2,303.5 | 2,281.0 | 2,285.5 | -0.5 | +0.0 | 271,200 |
| 2/2 | 2,278.0 | 2,305.0 | 2,271.5 | 2,286.0 | +17.0 | +0.8 | 393,400 |
| 2/1 | 2,288.5 | 2,295.0 | 2,255.5 | 2,269.0 | -9.5 | -0.4 | 367,500 |
| 1/31 | 2,251.0 | 2,281.0 | 2,244.5 | 2,278.5 | +14.5 | +0.6 | 317,100 |
| 1/30 | 2,287.5 | 2,290.5 | 2,262.5 | 2,264.0 | -14.0 | -0.6 | 290,100 |
| 1/29 | 2,250.0 | 2,281.0 | 2,246.0 | 2,278.0 | +22.0 | +1.0 | 211,200 |
| 1/26 | 2,260.0 | 2,267.0 | 2,246.5 | 2,256.0 | -7.5 | -0.3 | 282,100 |
| 1/25 | 2,250.0 | 2,273.0 | 2,245.0 | 2,263.5 | +13.5 | +0.6 | 391,200 |
| 1/24 | 2,272.0 | 2,277.0 | 2,229.5 | 2,250.0 | -43.0 | -1.9 | 489,400 |
| 1/23 | 2,310.0 | 2,321.0 | 2,280.5 | 2,293.0 | -14.5 | -0.6 | 293,000 |
| 1/22 | 2,274.0 | 2,309.5 | 2,260.5 | 2,307.5 | +24.5 | +1.1 | 330,800 |
| 1/19 | 2,306.5 | 2,307.5 | 2,275.5 | 2,283.0 | -14.0 | -0.6 | 359,200 |
| 1/18 | 2,351.5 | 2,355.5 | 2,291.5 | 2,297.0 | -60.0 | -2.6 | 440,700 |
| 1/17 | 2,366.0 | 2,390.0 | 2,355.5 | 2,357.0 | -6.0 | -0.3 | 330,800 |
| 1/16 | 2,373.0 | 2,394.0 | 2,356.0 | 2,363.0 | -10.5 | -0.4 | 355,400 |
| 1/15 | 2,377.0 | 2,377.0 | 2,355.5 | 2,373.5 | -3.0 | -0.1 | 395,200 |
| 1/12 | 2,370.5 | 2,386.0 | 2,353.0 | 2,376.5 | +16.5 | +0.7 | 489,700 |
| 1/11 | 2,370.0 | 2,381.5 | 2,352.0 | 2,360.0 | +4.0 | +0.2 | 615,700 |
| 1/10 | 2,329.5 | 2,370.0 | 2,325.0 | 2,356.0 | +23.0 | +1.0 | 416,100 |
| 1/9 | 2,321.0 | 2,338.0 | 2,308.0 | 2,333.0 | +14.0 | +0.6 | 437,700 |
▶︎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