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
1,802
円
(23:08)
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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,805.0 | 1,832.5 | 1,793.5 | 1,793.5 | +6.0 | +0.3 | 893,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/8 | 2,100.0 | 2,102.5 | 2,066.5 | 2,067.5 | -32.0 | -1.5 | 533,900 |
| 11/7 | 2,134.5 | 2,139.5 | 2,093.0 | 2,099.5 | -45.0 | -2.1 | 535,400 |
| 11/6 | 2,170.5 | 2,170.5 | 2,142.5 | 2,144.5 | +2.0 | +0.1 | 556,800 |
| 11/2 | 2,131.5 | 2,146.5 | 2,119.5 | 2,142.5 | +21.0 | +1.0 | 505,200 |
| 11/1 | 2,128.0 | 2,138.0 | 2,114.0 | 2,121.5 | +14.0 | +0.7 | 558,100 |
| 10/31 | 2,107.5 | 2,119.0 | 2,086.5 | 2,107.5 | +13.5 | +0.6 | 605,400 |
| 10/30 | 2,086.0 | 2,096.0 | 2,072.0 | 2,094.0 | -13.0 | -0.6 | 1,780,900 |
| 10/27 | 2,078.0 | 2,109.5 | 2,067.0 | 2,107.0 | +33.5 | +1.6 | 438,000 |
| 10/26 | 2,086.5 | 2,092.0 | 2,049.0 | 2,073.5 | -6.0 | -0.3 | 456,800 |
| 10/25 | 2,081.0 | 2,098.0 | 2,073.5 | 2,079.5 | -0.5 | +0.0 | 377,500 |
| 10/24 | 2,043.0 | 2,088.5 | 2,040.5 | 2,080.0 | +22.5 | +1.1 | 412,200 |
| 10/23 | 2,078.0 | 2,086.0 | 2,057.5 | 2,057.5 | -19.5 | -0.9 | 342,000 |
| 10/20 | 2,070.0 | 2,088.0 | 2,056.0 | 2,077.0 | -8.5 | -0.4 | 368,700 |
| 10/19 | 2,055.0 | 2,110.0 | 2,051.0 | 2,085.5 | +5.0 | +0.2 | 438,300 |
| 10/18 | 2,045.0 | 2,082.5 | 2,033.0 | 2,080.5 | +32.0 | +1.6 | 440,100 |
| 10/17 | 2,061.0 | 2,100.0 | 2,043.0 | 2,048.5 | -2.5 | -0.1 | 522,500 |
| 10/16 | 2,090.0 | 2,091.5 | 2,042.0 | 2,051.0 | -63.5 | -3.0 | 698,200 |
| 10/13 | 2,100.0 | 2,123.5 | 2,094.5 | 2,114.5 | -5.0 | -0.2 | 548,600 |
| 10/12 | 2,146.5 | 2,148.0 | 2,092.5 | 2,119.5 | -22.5 | -1.1 | 854,700 |
| 10/11 | 2,149.0 | 2,157.0 | 2,130.0 | 2,142.0 | -10.5 | -0.5 | 675,000 |
| 10/10 | 2,163.0 | 2,176.5 | 2,143.0 | 2,152.5 | -11.5 | -0.5 | 765,100 |
▶︎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
