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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,801.0 | 1,808.0 | 1,727.5 | 1,733.5 | -60.0 | -3.4 | 3,005,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,730.0 | 1,832.5 | 1,729.0 | 1,793.5 | +64.5 | +3.7 | 4,642,300 |
| 11/8 | 1,681.0 | 1,751.0 | 1,663.5 | 1,729.0 | +58.5 | +3.5 | 3,612,000 |
| 11/1 | 1,656.0 | 1,691.0 | 1,655.5 | 1,670.5 | +15.0 | +0.9 | 3,150,200 |
| 10/25 | 1,694.0 | 1,705.5 | 1,642.0 | 1,655.5 | -38.0 | -2.2 | 2,694,800 |
| 10/18 | 1,704.5 | 1,724.0 | 1,689.0 | 1,693.5 | -1.5 | -0.1 | 1,912,700 |
| 10/11 | 1,757.0 | 1,766.5 | 1,692.0 | 1,695.0 | -62.0 | -3.5 | 2,480,700 |
| 10/4 | 1,733.5 | 1,758.0 | 1,707.0 | 1,757.0 | -4.0 | -0.2 | 2,943,800 |
| 9/27 | 1,723.0 | 1,780.5 | 1,694.5 | 1,761.0 | +40.5 | +2.4 | 11,319,200 |
| 9/20 | 1,708.0 | 1,738.0 | 1,684.0 | 1,720.5 | +15.5 | +0.9 | 5,310,500 |
| 9/13 | 1,699.0 | 1,739.5 | 1,673.5 | 1,705.0 | -12.0 | -0.7 | 3,667,400 |
| 9/6 | 1,742.5 | 1,774.5 | 1,705.0 | 1,717.0 | -25.5 | -1.5 | 2,885,800 |
| 8/30 | 1,765.0 | 1,787.0 | 1,736.0 | 1,742.5 | -20.5 | -1.2 | 1,868,400 |
| 8/23 | 1,715.0 | 1,766.0 | 1,701.5 | 1,763.0 | +39.0 | +2.3 | 2,458,800 |
| 8/16 | 1,710.0 | 1,734.5 | 1,692.0 | 1,724.0 | +13.0 | +0.8 | 2,569,400 |
| 8/9 | 1,695.0 | 1,762.0 | 1,600.5 | 1,711.0 | -18.5 | -1.1 | 5,797,500 |
| 8/2 | 1,803.5 | 1,828.5 | 1,723.5 | 1,729.5 | -63.5 | -3.5 | 3,049,200 |
| 7/26 | 1,800.0 | 1,825.0 | 1,770.0 | 1,793.0 | +0.5 | +0.0 | 2,801,800 |
| 7/19 | 1,800.0 | 1,804.0 | 1,770.0 | 1,792.5 | +0.5 | +0.0 | 2,091,200 |
| 7/12 | 1,748.5 | 1,794.0 | 1,733.5 | 1,792.0 | +43.0 | +2.5 | 3,303,900 |
| 7/5 | 1,769.5 | 1,769.5 | 1,734.5 | 1,749.0 | -4.5 | -0.3 | 3,527,700 |
| 6/28 | 1,729.0 | 1,759.0 | 1,716.5 | 1,753.5 | +39.5 | +2.3 | 3,558,200 |
| 6/21 | 1,706.0 | 1,733.5 | 1,678.5 | 1,714.0 | +8.0 | +0.5 | 4,642,300 |
| 6/14 | 1,730.5 | 1,775.5 | 1,669.0 | 1,706.0 | -13.5 | -0.8 | 6,363,400 |
| 6/7 | 1,820.0 | 1,821.0 | 1,700.0 | 1,719.5 | -81.0 | -4.5 | 10,159,200 |
| 5/31 | 2,031.0 | 2,042.0 | 1,772.0 | 1,800.5 | -230.0 | -11.3 | 8,626,000 |
| 5/24 | 2,057.0 | 2,091.5 | 2,023.0 | 2,030.5 | -17.0 | -0.8 | 1,691,300 |
| 5/17 | 2,060.0 | 2,128.0 | 2,029.5 | 2,047.5 | +27.5 | +1.4 | 2,789,400 |
| 5/10 | 2,055.0 | 2,056.5 | 2,002.0 | 2,020.0 | -30.5 | -1.5 | 1,734,500 |
| 5/2 | 2,087.0 | 2,087.0 | 2,044.0 | 2,050.5 | -23.0 | -1.1 | 1,171,300 |
| 4/26 | 2,077.0 | 2,111.5 | 2,042.5 | 2,073.5 | +35.5 | +1.7 | 1,763,000 |
▶︎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
