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
1,720.2
円
(14:13)
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) | 1,669.0 (24/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,394.0 (24/01/16) | 1,669.0 (24/06/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,705.5 | 1,730.5 | 1,703.0 | 1,721.5 | +22.0 | +1.3 | 621,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/21 | 2,179.5 | 2,203.5 | 2,170.0 | 2,197.5 | +3.0 | +0.1 | 310,000 |
| 12/20 | 2,182.5 | 2,205.0 | 2,178.0 | 2,194.5 | +5.5 | +0.3 | 338,000 |
| 12/19 | 2,203.5 | 2,205.0 | 2,173.0 | 2,189.0 | -30.5 | -1.4 | 318,900 |
| 12/18 | 2,209.0 | 2,219.5 | 2,175.0 | 2,219.5 | -11.0 | -0.5 | 638,300 |
| 12/15 | 2,233.5 | 2,233.5 | 2,189.0 | 2,230.5 | +5.0 | +0.2 | 1,048,800 |
| 12/14 | 2,230.0 | 2,234.0 | 2,203.0 | 2,225.5 | +2.5 | +0.1 | 552,700 |
| 12/13 | 2,222.5 | 2,241.0 | 2,212.5 | 2,223.0 | -11.0 | -0.5 | 442,100 |
| 12/12 | 2,240.0 | 2,246.0 | 2,221.5 | 2,234.0 | +4.5 | +0.2 | 416,000 |
| 12/11 | 2,222.0 | 2,230.0 | 2,205.0 | 2,229.5 | +20.0 | +0.9 | 479,800 |
| 12/8 | 2,220.0 | 2,238.5 | 2,197.0 | 2,209.5 | -9.0 | -0.4 | 622,700 |
| 12/7 | 2,208.0 | 2,228.0 | 2,203.5 | 2,218.5 | +12.5 | +0.6 | 418,100 |
| 12/6 | 2,169.0 | 2,211.5 | 2,161.0 | 2,206.0 | +26.0 | +1.2 | 444,800 |
| 12/5 | 2,165.0 | 2,187.5 | 2,161.5 | 2,180.0 | +14.0 | +0.7 | 412,000 |
| 12/4 | 2,150.0 | 2,173.5 | 2,134.5 | 2,166.0 | +4.5 | +0.2 | 361,300 |
| 12/1 | 2,174.0 | 2,175.0 | 2,145.0 | 2,161.5 | -3.0 | -0.1 | 486,500 |
| 11/30 | 2,130.0 | 2,175.5 | 2,105.5 | 2,164.5 | +25.5 | +1.2 | 900,900 |
| 11/29 | 2,155.5 | 2,159.0 | 2,138.5 | 2,139.0 | -18.0 | -0.8 | 354,100 |
| 11/28 | 2,129.5 | 2,159.5 | 2,127.0 | 2,157.0 | +22.0 | +1.0 | 334,400 |
| 11/27 | 2,143.5 | 2,145.5 | 2,121.0 | 2,135.0 | +6.5 | +0.3 | 312,300 |
| 11/24 | 2,145.0 | 2,146.5 | 2,121.0 | 2,128.5 | -14.0 | -0.7 | 235,700 |
| 11/22 | 2,129.5 | 2,149.5 | 2,126.5 | 2,142.5 | +18.0 | +0.9 | 314,200 |
| 11/21 | 2,098.5 | 2,131.0 | 2,098.5 | 2,124.5 | +17.0 | +0.8 | 342,700 |
| 11/20 | 2,129.5 | 2,134.5 | 2,106.0 | 2,107.5 | -11.0 | -0.5 | 344,700 |
| 11/17 | 2,090.5 | 2,126.0 | 2,088.5 | 2,118.5 | +41.5 | +2.0 | 567,500 |
| 11/16 | 2,083.5 | 2,097.0 | 2,075.0 | 2,077.0 | -3.5 | -0.2 | 282,900 |
| 11/15 | 2,096.5 | 2,107.0 | 2,069.0 | 2,080.5 | +0.5 | +0.0 | 425,000 |
| 11/14 | 2,091.0 | 2,098.5 | 2,068.0 | 2,080.0 | +10.0 | +0.5 | 384,500 |
| 11/13 | 2,068.0 | 2,091.5 | 2,062.5 | 2,070.0 | +19.0 | +0.9 | 648,100 |
| 11/10 | 2,058.0 | 2,068.0 | 2,027.5 | 2,051.0 | -32.0 | -1.5 | 968,100 |
| 11/9 | 2,067.0 | 2,092.0 | 2,049.0 | 2,083.0 | +15.5 | +0.8 | 507,300 |
▶︎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