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
1,733.5
円
(22:21)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,678.5 | 1,832.5 | 1,663.5 | 1,733.5 | +42.5 | +2.5 | 11,660,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,749.0 | 1,766.5 | 1,642.0 | 1,691.0 | -50.0 | -2.9 | 12,137,000 |
| 24/09 | 1,742.5 | 1,780.5 | 1,673.5 | 1,741.0 | -1.5 | -0.1 | 23,827,000 |
| 24/08 | 1,810.0 | 1,810.0 | 1,600.5 | 1,742.5 | -86.0 | -4.7 | 14,351,000 |
| 24/07 | 1,769.5 | 1,828.5 | 1,733.5 | 1,828.5 | +75.0 | +4.3 | 13,116,900 |
| 24/06 | 1,820.0 | 1,821.0 | 1,669.0 | 1,753.5 | -47.0 | -2.6 | 24,723,100 |
| 24/05 | 2,050.0 | 2,128.0 | 1,772.0 | 1,800.5 | -257.0 | -12.5 | 15,532,700 |
| 24/04 | 2,175.0 | 2,184.0 | 2,027.0 | 2,057.5 | -108.5 | -5.0 | 9,466,600 |
| 24/03 | 2,135.0 | 2,237.5 | 2,085.0 | 2,166.0 | +27.5 | +1.3 | 19,594,800 |
| 24/02 | 2,288.5 | 2,314.5 | 2,071.5 | 2,138.5 | -140.0 | -6.1 | 9,455,500 |
| 24/01 | 2,272.0 | 2,394.0 | 2,229.5 | 2,278.5 | +15.5 | +0.7 | 7,249,500 |
| 23/12 | 2,174.0 | 2,273.0 | 2,134.5 | 2,263.0 | +98.5 | +4.6 | 8,992,500 |
| 23/11 | 2,128.0 | 2,175.5 | 2,027.5 | 2,164.5 | +57.0 | +2.7 | 9,611,800 |
| 23/10 | 2,211.0 | 2,214.0 | 2,033.0 | 2,107.5 | -100.0 | -4.5 | 15,179,700 |
| 23/09 | 2,327.0 | 2,429.0 | 2,193.0 | 2,207.5 | -131.5 | -5.6 | 17,672,800 |
| 23/08 | 2,286.0 | 2,346.0 | 2,156.5 | 2,339.0 | +50.5 | +2.2 | 11,577,700 |
| 23/07 | 2,324.5 | 2,330.5 | 2,195.0 | 2,288.5 | -23.5 | -1.0 | 7,368,900 |
| 23/06 | 2,290.0 | 2,396.0 | 2,266.0 | 2,312.0 | +55.0 | +2.4 | 9,515,600 |
| 23/05 | 2,194.0 | 2,472.0 | 2,194.0 | 2,257.0 | +67.0 | +3.1 | 13,395,000 |
| 23/04 | 2,070.0 | 2,192.0 | 2,057.0 | 2,190.0 | +146.0 | +7.1 | 7,539,000 |
| 23/03 | 2,058.0 | 2,109.0 | 1,980.0 | 2,044.0 | -23.0 | -1.1 | 17,675,000 |
| 23/02 | 2,149.0 | 2,156.0 | 2,022.0 | 2,067.0 | -78.0 | -3.6 | 7,131,500 |
| 23/01 | 2,171.0 | 2,177.0 | 2,064.0 | 2,145.0 | -34.0 | -1.6 | 6,017,200 |
| 22/12 | 2,244.0 | 2,259.0 | 2,128.0 | 2,179.0 | -80.0 | -3.5 | 7,369,500 |
| 22/11 | 2,284.0 | 2,295.0 | 2,109.0 | 2,259.0 | -19.0 | -0.8 | 10,028,100 |
| 22/10 | 2,208.0 | 2,335.0 | 2,147.0 | 2,278.0 | +54.0 | +2.4 | 12,875,500 |
| 22/09 | 2,138.0 | 2,280.0 | 2,028.0 | 2,224.0 | +66.0 | +3.1 | 21,534,400 |
| 22/08 | 2,148.0 | 2,247.0 | 2,079.0 | 2,158.0 | +22.0 | +1.0 | 10,839,600 |
| 22/07 | 2,109.0 | 2,137.0 | 1,986.0 | 2,136.0 | +46.0 | +2.2 | 8,035,300 |
| 22/06 | 2,127.0 | 2,265.0 | 2,026.0 | 2,090.0 | -27.0 | -1.3 | 13,722,300 |
| 22/05 | 2,084.0 | 2,293.0 | 2,069.0 | 2,117.0 | +24.0 | +1.2 | 15,914,700 |
▶︎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
