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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,838.0 | 1,844.0 | 1,772.0 | 1,800.5 | -197.5 | -9.9 | 7,261,600 |
| 5/30 | 2,000.5 | 2,004.5 | 1,984.0 | 1,998.0 | -3.0 | -0.2 | 489,400 |
| 5/29 | 2,030.0 | 2,033.5 | 2,001.0 | 2,001.0 | -31.0 | -1.5 | 357,700 |
| 5/28 | 2,033.5 | 2,042.0 | 2,026.5 | 2,032.0 | -2.0 | -0.1 | 222,900 |
| 5/27 | 2,031.0 | 2,034.5 | 2,019.0 | 2,034.0 | +3.5 | +0.2 | 294,400 |
| 5/24 | 2,025.0 | 2,042.0 | 2,023.0 | 2,030.5 | -4.5 | -0.2 | 305,800 |
| 5/23 | 2,052.0 | 2,058.5 | 2,035.0 | 2,035.0 | -11.0 | -0.5 | 304,600 |
| 5/22 | 2,052.5 | 2,064.0 | 2,041.0 | 2,046.0 | -15.0 | -0.7 | 432,100 |
| 5/21 | 2,083.0 | 2,089.0 | 2,061.0 | 2,061.0 | -8.5 | -0.4 | 310,400 |
| 5/20 | 2,057.0 | 2,091.5 | 2,057.0 | 2,069.5 | +22.0 | +1.1 | 338,400 |
| 5/17 | 2,045.0 | 2,069.0 | 2,042.5 | 2,047.5 | +5.0 | +0.2 | 250,000 |
| 5/16 | 2,058.0 | 2,068.0 | 2,029.5 | 2,042.5 | -15.0 | -0.7 | 347,300 |
| 5/15 | 2,100.0 | 2,108.0 | 2,055.0 | 2,057.5 | -39.5 | -1.9 | 402,000 |
| 5/14 | 2,090.0 | 2,128.0 | 2,089.0 | 2,097.0 | -9.0 | -0.4 | 610,600 |
| 5/13 | 2,060.0 | 2,109.0 | 2,057.0 | 2,106.0 | +86.0 | +4.3 | 1,179,500 |
| 5/10 | 2,020.0 | 2,028.5 | 2,004.5 | 2,020.0 | -1.0 | -0.1 | 471,400 |
| 5/9 | 2,013.0 | 2,029.5 | 2,002.0 | 2,021.0 | +7.5 | +0.4 | 352,500 |
| 5/8 | 2,041.0 | 2,052.0 | 2,013.5 | 2,013.5 | -32.5 | -1.6 | 523,200 |
| 5/7 | 2,055.0 | 2,056.5 | 2,043.0 | 2,046.0 | -4.5 | -0.2 | 387,400 |
| 5/2 | 2,051.5 | 2,059.5 | 2,045.0 | 2,050.5 | -1.0 | -0.1 | 351,300 |
| 5/1 | 2,050.0 | 2,057.0 | 2,044.0 | 2,051.5 | -6.0 | -0.3 | 340,200 |
| 4/30 | 2,087.0 | 2,087.0 | 2,046.0 | 2,057.5 | -16.0 | -0.8 | 479,800 |
| 4/26 | 2,057.0 | 2,076.5 | 2,042.5 | 2,073.5 | +17.5 | +0.9 | 403,100 |
| 4/25 | 2,090.0 | 2,094.0 | 2,055.5 | 2,056.0 | -33.0 | -1.6 | 321,100 |
| 4/24 | 2,090.0 | 2,093.5 | 2,073.5 | 2,089.0 | -6.0 | -0.3 | 318,700 |
| 4/23 | 2,100.0 | 2,105.0 | 2,090.5 | 2,095.0 | -13.5 | -0.6 | 207,100 |
| 4/22 | 2,077.0 | 2,111.5 | 2,067.5 | 2,108.5 | +70.5 | +3.5 | 513,000 |
| 4/19 | 2,067.0 | 2,067.0 | 2,027.0 | 2,038.0 | -32.0 | -1.6 | 533,800 |
| 4/18 | 2,075.5 | 2,094.0 | 2,067.0 | 2,070.0 | +20.0 | +1.0 | 377,200 |
| 4/17 | 2,098.5 | 2,098.5 | 2,050.0 | 2,050.0 | -47.5 | -2.3 | 623,400 |
▶︎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
