！決算発表予定日 2024/11/08
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
1,702.2
円
(23:43)
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 |
|---|---|
| 2,394.0 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,723.0 | 1,780.5 | 1,694.5 | 1,761.0 | +40.5 | +2.4 | 14,738,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 | +40.0 | +1.3 | 1,718,500 |
| 2/22 | 3,030.0 | 3,050.0 | 3,000.0 | 3,025.0 | +27.0 | +0.9 | 1,810,500 |
| 2/15 | 2,917.0 | 3,000.0 | 2,905.0 | 2,998.0 | +115.0 | +4.0 | 1,760,000 |
| 2/8 | 2,910.0 | 2,956.0 | 2,865.0 | 2,883.0 | -11.0 | -0.4 | 1,256,600 |
| 2/1 | 2,830.0 | 2,903.0 | 2,805.0 | 2,894.0 | +53.0 | +1.9 | 1,662,900 |
| 1/25 | 2,887.0 | 2,913.0 | 2,824.0 | 2,841.0 | -45.0 | -1.6 | 1,388,900 |
| 1/18 | 2,861.0 | 2,907.0 | 2,853.0 | 2,886.0 | -8.0 | -0.3 | 1,633,100 |
| 1/11 | 2,965.0 | 2,982.0 | 2,875.0 | 2,894.0 | +1.0 | +0.0 | 2,352,900 |
| 1/4 | 2,889.0 | 2,919.0 | 2,861.0 | 2,893.0 | -3.0 | -0.1 | 689,800 |
| 12/28 | 2,718.0 | 2,922.0 | 2,656.0 | 2,896.0 | ー | ー | 2,258,900 |
▶︎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
