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
1,721.1
円
(14:09)
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 | 1,720.5 | -80.0 | -4.4 | 20,374,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
16/11 | 2,780.0 | 2,825.0 | 2,590.0 | 2,805.0 | +35.0 | +1.3 | 11,963,800 |
16/10 | 2,750.0 | 2,800.0 | 2,680.0 | 2,770.0 | +25.0 | +0.9 | 7,601,800 |
16/09 | 2,560.0 | 2,790.0 | 2,525.0 | 2,745.0 | +210.0 | +8.3 | 12,493,800 |
16/08 | 2,875.0 | 2,895.0 | 2,495.0 | 2,535.0 | -355.0 | -12.3 | 10,269,800 |
16/07 | 2,910.0 | 3,020.0 | 2,825.0 | 2,890.0 | +5.0 | +0.2 | 10,028,200 |
16/06 | 2,790.0 | 2,930.0 | 2,590.0 | 2,885.0 | +95.0 | +3.4 | 12,200,000 |
16/05 | 2,690.0 | 2,825.0 | 2,615.0 | 2,790.0 | +30.0 | +1.1 | 9,605,000 |
16/04 | 2,665.0 | 2,890.0 | 2,610.0 | 2,760.0 | +130.0 | +4.9 | 13,550,000 |
16/03 | 2,700.0 | 2,790.0 | 2,535.0 | 2,630.0 | -70.0 | -2.6 | 15,412,400 |
16/02 | 2,750.0 | 2,825.0 | 2,575.0 | 2,700.0 | -30.0 | -1.1 | 13,371,000 |
16/01 | 2,495.0 | 2,735.0 | 2,365.0 | 2,730.0 | +205.0 | +8.1 | 12,108,000 |
15/12 | 2,470.0 | 2,525.0 | 2,355.0 | 2,525.0 | +45.0 | +1.8 | 8,077,400 |
15/11 | 2,460.0 | 2,525.0 | 2,375.0 | 2,480.0 | -30.0 | -1.2 | 7,917,000 |
15/10 | 2,355.0 | 2,515.0 | 2,315.0 | 2,510.0 | +165.0 | +7.0 | 6,967,400 |
15/09 | 2,390.0 | 2,460.0 | 2,265.0 | 2,345.0 | -70.0 | -2.9 | 13,448,800 |
15/08 | 2,330.0 | 2,560.0 | 2,280.0 | 2,415.0 | +85.0 | +3.7 | 11,622,000 |
15/07 | 2,295.0 | 2,425.0 | 2,235.0 | 2,330.0 | +40.0 | +1.8 | 7,029,800 |
15/06 | 2,330.0 | 2,385.0 | 2,270.0 | 2,290.0 | -65.0 | -2.8 | 7,206,200 |
15/05 | 2,370.0 | 2,415.0 | 2,260.0 | 2,355.0 | -15.0 | -0.6 | 6,979,800 |
15/04 | 2,380.0 | 2,485.0 | 2,355.0 | 2,370.0 | -30.0 | -1.3 | 8,586,400 |
15/03 | 2,530.0 | 2,625.0 | 2,400.0 | 2,400.0 | -130.0 | -5.1 | 14,915,200 |
15/02 | 2,295.0 | 2,540.0 | 2,270.0 | 2,530.0 | +210.0 | +9.1 | 9,421,600 |
15/01 | 2,230.0 | 2,360.0 | 2,170.0 | 2,320.0 | +75.0 | +3.3 | 9,670,600 |
14/12 | 2,300.0 | 2,350.0 | 2,175.0 | 2,245.0 | -55.0 | -2.4 | 12,784,200 |
14/11 | 2,445.0 | 2,525.0 | 2,260.0 | 2,300.0 | -70.0 | -3.0 | 14,415,200 |
14/10 | 2,215.0 | 2,385.0 | 2,010.0 | 2,370.0 | +170.0 | +7.7 | 14,517,000 |
14/09 | 2,140.0 | 2,265.0 | 2,120.0 | 2,200.0 | +50.0 | +2.3 | 15,340,000 |
14/08 | 2,145.0 | 2,245.0 | 2,065.0 | 2,150.0 | -15.0 | -0.7 | 10,521,800 |
14/07 | 2,015.0 | 2,195.0 | 2,010.0 | 2,165.0 | +145.0 | +7.2 | 16,675,200 |
14/06 | 1,790.0 | 2,025.0 | 1,765.0 | 2,020.0 | +225.0 | +12.5 | 19,259,400 |
▶︎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