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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,133.0 | 2,183.0 | 1,993.0 | 2,093.0 | -77.0 | -3.6 | 23,910,000 |
| 22/03 | 2,119.0 | 2,218.0 | 2,001.0 | 2,170.0 | +62.0 | +2.9 | 21,246,800 |
| 22/02 | 1,807.0 | 2,192.0 | 1,785.0 | 2,108.0 | +301.0 | +16.7 | 18,008,700 |
| 22/01 | 1,783.0 | 1,868.0 | 1,745.0 | 1,807.0 | +57.0 | +3.3 | 12,641,600 |
| 21/12 | 1,651.0 | 1,784.0 | 1,610.0 | 1,750.0 | +90.0 | +5.4 | 15,600,500 |
| 21/11 | 1,888.0 | 2,037.0 | 1,636.0 | 1,660.0 | -218.0 | -11.6 | 16,170,700 |
| 21/10 | 2,043.0 | 2,105.0 | 1,865.0 | 1,878.0 | -185.0 | -9.0 | 15,817,400 |
| 21/09 | 1,939.0 | 2,133.0 | 1,851.0 | 2,063.0 | +128.0 | +6.6 | 27,264,800 |
| 21/08 | 1,839.0 | 2,003.0 | 1,790.0 | 1,935.0 | +96.0 | +5.2 | 18,632,500 |
| 21/07 | 2,077.0 | 2,103.0 | 1,831.0 | 1,839.0 | -227.0 | -11.0 | 17,401,300 |
| 21/06 | 2,126.0 | 2,314.0 | 2,019.0 | 2,066.0 | -34.0 | -1.6 | 31,388,300 |
| 21/05 | 2,530.0 | 2,579.0 | 1,897.0 | 2,100.0 | -406.0 | -16.2 | 56,386,600 |
| 21/04 | 2,640.0 | 2,651.0 | 2,404.0 | 2,506.0 | -127.0 | -4.8 | 10,142,000 |
| 21/03 | 2,729.0 | 2,856.0 | 2,633.0 | 2,633.0 | -71.0 | -2.6 | 14,120,800 |
| 21/02 | 2,660.0 | 2,904.0 | 2,623.0 | 2,704.0 | +44.0 | +1.7 | 7,295,600 |
| 21/01 | 2,728.0 | 2,768.0 | 2,605.0 | 2,660.0 | -62.0 | -2.3 | 7,565,200 |
| 20/12 | 2,902.0 | 2,919.0 | 2,573.0 | 2,722.0 | -150.0 | -5.2 | 10,177,600 |
| 20/11 | 2,786.0 | 3,145.0 | 2,773.0 | 2,872.0 | +96.0 | +3.5 | 9,637,300 |
| 20/10 | 2,875.0 | 2,941.0 | 2,714.0 | 2,776.0 | -106.0 | -3.7 | 7,672,600 |
| 20/09 | 2,926.0 | 3,065.0 | 2,882.0 | 2,882.0 | -77.0 | -2.6 | 13,151,100 |
| 20/08 | 2,686.0 | 3,005.0 | 2,660.0 | 2,959.0 | +293.0 | +11.0 | 7,285,700 |
| 20/07 | 3,055.0 | 3,085.0 | 2,664.0 | 2,666.0 | -379.0 | -12.5 | 7,792,000 |
| 20/06 | 3,255.0 | 3,290.0 | 3,030.0 | 3,045.0 | -205.0 | -6.3 | 9,359,800 |
| 20/05 | 3,075.0 | 3,295.0 | 2,956.0 | 3,250.0 | +155.0 | +5.0 | 7,701,600 |
| 20/04 | 2,997.0 | 3,190.0 | 2,937.0 | 3,095.0 | +65.0 | +2.2 | 10,916,700 |
| 20/03 | 2,807.0 | 3,170.0 | 2,441.0 | 3,030.0 | +211.0 | +7.5 | 21,847,500 |
| 20/02 | 3,190.0 | 3,330.0 | 2,794.0 | 2,819.0 | -396.0 | -12.3 | 7,620,300 |
| 20/01 | 3,370.0 | 3,455.0 | 3,210.0 | 3,215.0 | -175.0 | -5.2 | 5,672,000 |
| 19/12 | 3,480.0 | 3,555.0 | 3,365.0 | 3,390.0 | -95.0 | -2.7 | 7,077,800 |
| 19/11 | 3,430.0 | 3,635.0 | 3,420.0 | 3,485.0 | +35.0 | +1.0 | 7,093,300 |
▶︎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
