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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,770.0 | 1,787.0 | 1,769.0 | 1,769.5 | +1.5 | +0.1 | 269,800 |
| 8/26 | 1,765.0 | 1,769.0 | 1,748.0 | 1,768.0 | +5.0 | +0.3 | 299,900 |
| 8/23 | 1,740.0 | 1,766.0 | 1,740.0 | 1,763.0 | +28.5 | +1.6 | 417,900 |
| 8/22 | 1,740.0 | 1,740.0 | 1,725.5 | 1,734.5 | +1.5 | +0.1 | 250,400 |
| 8/21 | 1,741.0 | 1,749.5 | 1,730.5 | 1,733.0 | -15.5 | -0.9 | 364,300 |
| 8/20 | 1,715.0 | 1,748.5 | 1,713.5 | 1,748.5 | +46.0 | +2.7 | 891,400 |
| 8/19 | 1,715.0 | 1,726.5 | 1,701.5 | 1,702.5 | -21.5 | -1.3 | 534,800 |
| 8/16 | 1,728.5 | 1,734.0 | 1,717.0 | 1,724.0 | +4.0 | +0.2 | 844,100 |
| 8/15 | 1,730.5 | 1,732.0 | 1,712.5 | 1,720.0 | -10.5 | -0.6 | 513,300 |
| 8/14 | 1,700.5 | 1,734.5 | 1,699.0 | 1,730.5 | +28.5 | +1.7 | 514,900 |
| 8/13 | 1,710.0 | 1,715.0 | 1,692.0 | 1,702.0 | -9.0 | -0.5 | 697,100 |
| 8/9 | 1,731.5 | 1,737.5 | 1,687.5 | 1,711.0 | -9.0 | -0.5 | 850,200 |
| 8/8 | 1,700.0 | 1,757.5 | 1,696.5 | 1,720.0 | +13.0 | +0.8 | 714,400 |
| 8/7 | 1,699.0 | 1,755.0 | 1,695.0 | 1,707.0 | 0 | 0.0 | 1,187,000 |
| 8/6 | 1,713.0 | 1,762.0 | 1,677.5 | 1,707.0 | +95.0 | +5.9 | 1,319,000 |
| 8/5 | 1,695.0 | 1,709.5 | 1,600.5 | 1,612.0 | -117.5 | -6.8 | 1,726,900 |
| 8/2 | 1,773.0 | 1,777.0 | 1,723.5 | 1,729.5 | -60.0 | -3.4 | 996,500 |
| 8/1 | 1,810.0 | 1,810.0 | 1,767.5 | 1,789.5 | -39.0 | -2.1 | 660,400 |
| 7/31 | 1,820.0 | 1,828.5 | 1,801.0 | 1,828.5 | +19.0 | +1.1 | 543,200 |
| 7/30 | 1,815.0 | 1,815.5 | 1,803.0 | 1,809.5 | -10.5 | -0.6 | 318,500 |
| 7/29 | 1,803.5 | 1,826.0 | 1,795.0 | 1,820.0 | +27.0 | +1.5 | 530,600 |
| 7/26 | 1,794.5 | 1,803.5 | 1,775.5 | 1,793.0 | +14.0 | +0.8 | 353,600 |
| 7/25 | 1,790.0 | 1,790.0 | 1,770.0 | 1,779.0 | -2.5 | -0.1 | 654,600 |
| 7/24 | 1,811.0 | 1,811.0 | 1,778.5 | 1,781.5 | -37.5 | -2.1 | 664,300 |
| 7/23 | 1,808.0 | 1,825.0 | 1,807.5 | 1,819.0 | +14.0 | +0.8 | 552,500 |
| 7/22 | 1,800.0 | 1,813.0 | 1,793.5 | 1,805.0 | +12.5 | +0.7 | 576,800 |
| 7/19 | 1,790.0 | 1,792.5 | 1,778.5 | 1,792.5 | +2.5 | +0.1 | 435,700 |
| 7/18 | 1,797.5 | 1,804.0 | 1,789.0 | 1,790.0 | -4.5 | -0.3 | 573,000 |
| 7/17 | 1,784.0 | 1,799.0 | 1,777.5 | 1,794.5 | +24.5 | +1.4 | 460,500 |
| 7/16 | 1,800.0 | 1,800.0 | 1,770.0 | 1,770.0 | -22.0 | -1.2 | 622,000 |
▶︎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
