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
1,742
円
(23:46)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,820.0 | 1,821.0 | 1,669.0 | 1,741.0 | -59.5 | -3.3 | 24,486,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,025.0 | 3,065.0 | 2,898.0 | 2,998.0 | -12.0 | -0.4 | 6,619,200 |
| 19/04 | 3,085.0 | 3,105.0 | 2,889.0 | 3,010.0 | -55.0 | -1.8 | 6,361,700 |
| 19/03 | 3,050.0 | 3,125.0 | 2,975.0 | 3,065.0 | 0 | 0.0 | 11,540,200 |
| 19/02 | 2,883.0 | 3,075.0 | 2,865.0 | 3,065.0 | +185.0 | +6.4 | 6,574,000 |
| 19/01 | 2,889.0 | 2,982.0 | 2,805.0 | 2,880.0 | -16.0 | -0.6 | 7,468,800 |
| 18/12 | 2,853.0 | 2,922.0 | 2,656.0 | 2,896.0 | +51.0 | +1.8 | 8,703,900 |
| 18/11 | 2,728.0 | 2,885.0 | 2,665.0 | 2,845.0 | +119.0 | +4.4 | 7,223,400 |
| 18/10 | 2,814.0 | 2,845.0 | 2,634.0 | 2,726.0 | -88.0 | -3.1 | 8,609,200 |
| 18/09 | 2,530.0 | 2,836.0 | 2,505.0 | 2,814.0 | +279.0 | +11.0 | 15,294,800 |
| 18/08 | 2,804.0 | 2,804.0 | 2,526.0 | 2,535.0 | -269.0 | -9.6 | 8,338,700 |
| 18/07 | 2,850.0 | 2,852.0 | 2,709.0 | 2,804.0 | -56.0 | -2.0 | 6,875,400 |
| 18/06 | 2,772.0 | 3,060.0 | 2,759.0 | 2,860.0 | +62.0 | +2.2 | 8,961,000 |
| 18/05 | 2,862.0 | 2,891.0 | 2,740.0 | 2,798.0 | -73.0 | -2.5 | 7,334,500 |
| 18/04 | 2,677.0 | 2,879.0 | 2,642.0 | 2,871.0 | +175.0 | +6.5 | 6,986,000 |
| 18/03 | 2,725.0 | 2,745.0 | 2,616.0 | 2,696.0 | -37.0 | -1.4 | 15,410,300 |
| 18/02 | 2,873.0 | 2,898.0 | 2,689.0 | 2,733.0 | -136.0 | -4.7 | 8,921,700 |
| 18/01 | 2,860.0 | 2,976.0 | 2,845.0 | 2,869.0 | +32.0 | +1.1 | 8,983,900 |
| 17/12 | 2,751.0 | 2,889.0 | 2,730.0 | 2,837.0 | +96.0 | +3.5 | 8,792,800 |
| 17/11 | 2,554.0 | 2,794.0 | 2,521.0 | 2,741.0 | +197.0 | +7.7 | 15,421,700 |
| 17/10 | 2,433.0 | 2,586.0 | 2,407.0 | 2,544.0 | +121.0 | +5.0 | 9,372,500 |
| 17/09 | 2,475.0 | 2,545.0 | 2,416.0 | 2,423.0 | -37.0 | -1.5 | 11,039,300 |
| 17/08 | 2,540.0 | 2,595.0 | 2,430.0 | 2,460.0 | -70.0 | -2.8 | 8,098,200 |
| 17/07 | 2,605.0 | 2,635.0 | 2,500.0 | 2,530.0 | -90.0 | -3.4 | 6,535,600 |
| 17/06 | 2,570.0 | 2,700.0 | 2,525.0 | 2,620.0 | +35.0 | +1.4 | 9,859,800 |
| 17/05 | 2,550.0 | 2,620.0 | 2,525.0 | 2,585.0 | +25.0 | +1.0 | 7,669,800 |
| 17/04 | 2,520.0 | 2,605.0 | 2,480.0 | 2,560.0 | +55.0 | +2.2 | 9,975,000 |
| 17/03 | 2,575.0 | 2,675.0 | 2,505.0 | 2,505.0 | -70.0 | -2.7 | 14,206,000 |
| 17/02 | 2,780.0 | 2,795.0 | 2,555.0 | 2,575.0 | -205.0 | -7.4 | 11,787,400 |
| 17/01 | 2,835.0 | 2,895.0 | 2,750.0 | 2,780.0 | -45.0 | -1.6 | 8,547,800 |
| 16/12 | 2,835.0 | 2,900.0 | 2,670.0 | 2,825.0 | +20.0 | +0.7 | 10,711,800 |
▶︎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