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
(21:47)
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 | 1,738.5 | +47.5 | +2.8 | 14,372,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,370.0 | 1,390.0 | 1,325.0 | 1,390.0 | +15.0 | +1.1 | 2,541,600 |
| 09/10 | 1,490.0 | 1,495.0 | 1,360.0 | 1,375.0 | -130.0 | -8.6 | 3,236,200 |
| 09/09 | 1,595.0 | 1,595.0 | 1,485.0 | 1,505.0 | -90.0 | -5.6 | 3,250,400 |
| 09/08 | 1,575.0 | 1,635.0 | 1,540.0 | 1,595.0 | +25.0 | +1.6 | 1,932,200 |
| 09/07 | 1,540.0 | 1,585.0 | 1,495.0 | 1,570.0 | +25.0 | +1.6 | 2,336,400 |
| 09/06 | 1,495.0 | 1,555.0 | 1,490.0 | 1,545.0 | +45.0 | +3.0 | 2,850,600 |
| 09/05 | 1,485.0 | 1,535.0 | 1,480.0 | 1,500.0 | +10.0 | +0.7 | 2,205,000 |
| 09/04 | 1,460.0 | 1,515.0 | 1,460.0 | 1,490.0 | +25.0 | +1.7 | 2,635,200 |
| 09/03 | 1,405.0 | 1,580.0 | 1,380.0 | 1,465.0 | +55.0 | +3.9 | 4,769,800 |
| 09/02 | 1,385.0 | 1,410.0 | 1,360.0 | 1,410.0 | +25.0 | +1.8 | 2,589,600 |
| 09/01 | 1,465.0 | 1,470.0 | 1,375.0 | 1,385.0 | -55.0 | -3.8 | 2,735,600 |
| 08/12 | 1,465.0 | 1,470.0 | 1,410.0 | 1,440.0 | -30.0 | -2.0 | 3,834,200 |
| 08/11 | 1,535.0 | 1,565.0 | 1,425.0 | 1,470.0 | -50.0 | -3.3 | 3,729,200 |
| 08/10 | 1,500.0 | 1,555.0 | 1,325.0 | 1,520.0 | +15.0 | +1.0 | 6,369,000 |
| 08/09 | 1,510.0 | 1,560.0 | 1,485.0 | 1,505.0 | -25.0 | -1.6 | 4,312,000 |
| 08/08 | 1,530.0 | 1,535.0 | 1,480.0 | 1,530.0 | -5.0 | -0.3 | 2,265,800 |
| 08/07 | 1,480.0 | 1,535.0 | 1,455.0 | 1,535.0 | +45.0 | +3.0 | 3,342,400 |
| 08/06 | 1,550.0 | 1,565.0 | 1,470.0 | 1,490.0 | +60.0 | +4.2 | 5,522,000 |
| 08/05 | 1,640.0 | 1,665.0 | 1,430.0 | 1,430.0 | -235.0 | -14.1 | 3,951,600 |
| 08/04 | 1,600.0 | 1,670.0 | 1,575.0 | 1,665.0 | +45.0 | +2.8 | 3,570,600 |
| 08/03 | 1,640.0 | 1,680.0 | 1,570.0 | 1,620.0 | -40.0 | -2.4 | 5,311,800 |
| 08/02 | 1,625.0 | 1,685.0 | 1,610.0 | 1,660.0 | +25.0 | +1.5 | 2,990,600 |
| 08/01 | 1,605.0 | 1,635.0 | 1,540.0 | 1,635.0 | +25.0 | +1.6 | 4,202,400 |
| 07/12 | 1,650.0 | 1,695.0 | 1,610.0 | 1,610.0 | -15.0 | -0.9 | 3,281,000 |
| 07/11 | 1,690.0 | 1,720.0 | 1,600.0 | 1,625.0 | -70.0 | -4.1 | 4,540,800 |
| 07/10 | 1,665.0 | 1,745.0 | 1,615.0 | 1,695.0 | +15.0 | +0.9 | 4,488,400 |
| 07/09 | 1,700.0 | 1,710.0 | 1,625.0 | 1,680.0 | -10.0 | -0.6 | 4,565,400 |
| 07/08 | 1,740.0 | 1,785.0 | 1,655.0 | 1,690.0 | -60.0 | -3.4 | 5,357,000 |
| 07/07 | 1,800.0 | 1,805.0 | 1,720.0 | 1,750.0 | -50.0 | -2.8 | 4,338,600 |
| 07/06 | 1,815.0 | 1,835.0 | 1,765.0 | 1,800.0 | -5.0 | -0.3 | 4,207,600 |
▶︎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
