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
1,728.5
円
(11:14)
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 | 1,728.5 | +37.5 | +2.2 | 12,869,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
