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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,780.0 | 1,794.0 | 1,776.0 | 1,792.0 | +14.0 | +0.8 | 691,000 |
| 7/11 | 1,760.0 | 1,779.0 | 1,758.5 | 1,778.0 | +25.5 | +1.5 | 806,700 |
| 7/10 | 1,743.0 | 1,753.0 | 1,733.5 | 1,752.5 | +5.0 | +0.3 | 684,300 |
| 7/9 | 1,749.5 | 1,753.0 | 1,734.5 | 1,747.5 | -2.0 | -0.1 | 488,600 |
| 7/8 | 1,748.5 | 1,754.0 | 1,733.5 | 1,749.5 | +0.5 | +0.0 | 633,300 |
| 7/5 | 1,765.0 | 1,768.5 | 1,749.0 | 1,749.0 | -16.0 | -0.9 | 616,800 |
| 7/4 | 1,762.5 | 1,768.5 | 1,755.5 | 1,765.0 | +11.5 | +0.7 | 761,600 |
| 7/3 | 1,745.0 | 1,758.0 | 1,743.5 | 1,753.5 | +8.5 | +0.5 | 551,000 |
| 7/2 | 1,755.5 | 1,757.5 | 1,734.5 | 1,745.0 | -11.0 | -0.6 | 857,500 |
| 7/1 | 1,769.5 | 1,769.5 | 1,745.0 | 1,756.0 | +2.5 | +0.1 | 740,800 |
| 6/28 | 1,748.0 | 1,759.0 | 1,744.0 | 1,753.5 | +12.5 | +0.7 | 899,100 |
| 6/27 | 1,739.0 | 1,745.0 | 1,734.5 | 1,741.0 | -1.5 | -0.1 | 662,500 |
| 6/26 | 1,747.0 | 1,747.5 | 1,736.0 | 1,742.5 | -3.0 | -0.2 | 680,800 |
| 6/25 | 1,745.0 | 1,750.5 | 1,738.0 | 1,745.5 | +11.5 | +0.7 | 708,700 |
| 6/24 | 1,729.0 | 1,735.0 | 1,716.5 | 1,734.0 | +20.0 | +1.2 | 607,100 |
| 6/21 | 1,705.5 | 1,730.5 | 1,703.0 | 1,714.0 | +14.5 | +0.9 | 1,402,300 |
| 6/20 | 1,725.0 | 1,733.5 | 1,692.5 | 1,699.5 | -21.5 | -1.3 | 835,500 |
| 6/19 | 1,710.0 | 1,724.0 | 1,702.0 | 1,721.0 | +22.5 | +1.3 | 623,900 |
| 6/18 | 1,686.5 | 1,712.5 | 1,685.0 | 1,698.5 | +15.0 | +0.9 | 753,900 |
| 6/17 | 1,706.0 | 1,713.0 | 1,678.5 | 1,683.5 | -22.5 | -1.3 | 1,026,700 |
| 6/14 | 1,700.0 | 1,709.0 | 1,669.0 | 1,706.0 | +1.5 | +0.1 | 1,926,900 |
| 6/13 | 1,720.0 | 1,724.5 | 1,703.5 | 1,704.5 | -14.0 | -0.8 | 1,092,900 |
| 6/12 | 1,744.0 | 1,751.5 | 1,718.5 | 1,718.5 | -23.5 | -1.4 | 982,800 |
| 6/11 | 1,774.0 | 1,775.5 | 1,742.0 | 1,742.0 | -32.0 | -1.8 | 1,051,100 |
| 6/10 | 1,730.5 | 1,774.5 | 1,730.5 | 1,774.0 | +54.5 | +3.2 | 1,309,700 |
| 6/7 | 1,711.0 | 1,727.0 | 1,700.5 | 1,719.5 | +9.5 | +0.6 | 1,207,100 |
| 6/6 | 1,725.0 | 1,770.0 | 1,700.0 | 1,710.0 | -19.0 | -1.1 | 1,781,700 |
| 6/5 | 1,745.5 | 1,759.5 | 1,723.0 | 1,729.0 | -18.5 | -1.1 | 1,771,500 |
| 6/4 | 1,790.0 | 1,790.5 | 1,745.5 | 1,747.5 | -44.5 | -2.5 | 2,349,400 |
| 6/3 | 1,820.0 | 1,821.0 | 1,785.5 | 1,792.0 | -8.5 | -0.5 | 3,049,500 |
▶︎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
