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
1,730
円
(17:41)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,746.5 | 1,781.5 | 1,722.0 | 1,723.5 | -10.0 | -0.6 | 2,288,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,310.0 | 3,370.0 | 3,285.0 | 3,360.0 | +40.0 | +1.2 | 2,120,900 |
| 9/13 | 3,190.0 | 3,325.0 | 3,160.0 | 3,320.0 | +130.0 | +4.1 | 2,117,500 |
| 9/6 | 3,150.0 | 3,210.0 | 3,130.0 | 3,190.0 | +25.0 | +0.8 | 1,223,400 |
| 8/30 | 3,120.0 | 3,180.0 | 3,115.0 | 3,165.0 | -15.0 | -0.5 | 1,672,000 |
| 8/23 | 3,160.0 | 3,190.0 | 3,125.0 | 3,180.0 | +45.0 | +1.4 | 1,058,600 |
| 8/16 | 3,150.0 | 3,175.0 | 3,095.0 | 3,135.0 | 0 | 0.0 | 1,183,600 |
| 8/9 | 2,965.0 | 3,145.0 | 2,926.0 | 3,135.0 | +155.0 | +5.2 | 2,348,300 |
| 8/2 | 3,015.0 | 3,050.0 | 2,968.0 | 2,980.0 | -30.0 | -1.0 | 1,385,000 |
| 7/26 | 2,988.0 | 3,025.0 | 2,969.0 | 3,010.0 | +17.0 | +0.6 | 1,079,800 |
| 7/19 | 3,020.0 | 3,020.0 | 2,936.0 | 2,993.0 | -42.0 | -1.4 | 1,191,500 |
| 7/12 | 3,025.0 | 3,045.0 | 2,976.0 | 3,035.0 | -15.0 | -0.5 | 1,169,400 |
| 7/5 | 3,020.0 | 3,060.0 | 2,991.0 | 3,050.0 | +69.0 | +2.3 | 1,106,300 |
| 6/28 | 3,005.0 | 3,055.0 | 2,954.0 | 2,981.0 | -19.0 | -0.6 | 1,849,100 |
| 6/21 | 3,050.0 | 3,075.0 | 2,998.0 | 3,000.0 | -60.0 | -2.0 | 1,558,300 |
| 6/14 | 3,055.0 | 3,090.0 | 3,000.0 | 3,060.0 | +15.0 | +0.5 | 1,418,200 |
| 6/7 | 2,958.0 | 3,055.0 | 2,956.0 | 3,045.0 | +47.0 | +1.6 | 1,313,500 |
| 5/31 | 3,030.0 | 3,035.0 | 2,955.0 | 2,998.0 | -57.0 | -1.9 | 1,953,600 |
| 5/24 | 3,030.0 | 3,065.0 | 2,974.0 | 3,055.0 | 0 | 0.0 | 1,344,800 |
| 5/17 | 2,918.0 | 3,065.0 | 2,898.0 | 3,055.0 | +129.0 | +4.4 | 1,822,400 |
| 5/10 | 3,025.0 | 3,045.0 | 2,900.0 | 2,926.0 | -84.0 | -2.8 | 1,498,400 |
| 4/26 | 2,889.0 | 3,015.0 | 2,889.0 | 3,010.0 | +105.0 | +3.6 | 1,684,400 |
| 4/19 | 2,988.0 | 3,025.0 | 2,890.0 | 2,905.0 | -52.0 | -1.8 | 1,383,300 |
| 4/12 | 2,966.0 | 2,979.0 | 2,897.0 | 2,957.0 | -5.0 | -0.2 | 1,420,100 |
| 4/5 | 3,085.0 | 3,105.0 | 2,962.0 | 2,962.0 | -103.0 | -3.4 | 1,873,900 |
| 3/29 | 3,010.0 | 3,125.0 | 3,000.0 | 3,065.0 | +25.0 | +0.8 | 4,918,900 |
| 3/22 | 3,030.0 | 3,040.0 | 2,975.0 | 3,040.0 | +10.0 | +0.3 | 2,541,800 |
| 3/15 | 3,010.0 | 3,035.0 | 2,975.0 | 3,030.0 | +30.0 | +1.0 | 1,932,800 |
| 3/8 | 3,075.0 | 3,080.0 | 2,982.0 | 3,000.0 | -65.0 | -2.1 | 1,916,300 |
| 3/1 | 3,025.0 | 3,075.0 | 3,010.0 | 3,065.0 | ー | ー | 1,718,500 |
▶︎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
