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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,127.5 | 2,149.5 | 2,027.0 | 2,038.0 | -102.5 | -4.8 | 2,526,200 |
| 4/12 | 2,122.5 | 2,141.0 | 2,102.0 | 2,140.5 | +26.5 | +1.3 | 1,708,100 |
| 4/5 | 2,175.0 | 2,184.0 | 2,102.0 | 2,114.0 | -52.0 | -2.4 | 2,989,500 |
| 3/29 | 2,210.0 | 2,233.5 | 2,106.0 | 2,166.0 | -59.5 | -2.7 | 9,125,600 |
| 3/22 | 2,198.0 | 2,237.5 | 2,190.0 | 2,225.5 | +46.0 | +2.1 | 3,344,500 |
| 3/15 | 2,131.0 | 2,188.0 | 2,085.0 | 2,179.5 | +46.0 | +2.2 | 3,484,000 |
| 3/8 | 2,136.0 | 2,148.0 | 2,100.5 | 2,133.5 | -5.5 | -0.3 | 3,240,800 |
| 3/1 | 2,120.0 | 2,162.0 | 2,071.5 | 2,139.0 | +23.5 | +1.1 | 2,770,000 |
| 2/22 | 2,164.0 | 2,187.5 | 2,112.5 | 2,115.5 | -43.5 | -2.0 | 2,134,700 |
| 2/16 | 2,220.0 | 2,254.5 | 2,150.0 | 2,159.0 | -56.0 | -2.5 | 2,262,300 |
| 2/9 | 2,297.5 | 2,314.5 | 2,203.0 | 2,215.0 | -71.0 | -3.1 | 1,927,500 |
| 2/2 | 2,250.0 | 2,305.0 | 2,244.5 | 2,286.0 | +30.0 | +1.3 | 1,579,300 |
| 1/26 | 2,274.0 | 2,321.0 | 2,229.5 | 2,256.0 | -27.0 | -1.2 | 1,786,500 |
| 1/19 | 2,377.0 | 2,394.0 | 2,275.5 | 2,283.0 | -93.5 | -3.9 | 1,881,300 |
| 1/12 | 2,321.0 | 2,386.0 | 2,308.0 | 2,376.5 | +57.5 | +2.5 | 1,959,200 |
| 1/5 | 2,272.0 | 2,322.5 | 2,244.0 | 2,319.0 | +56.0 | +2.5 | 804,100 |
| 12/29 | 2,235.0 | 2,273.0 | 2,213.5 | 2,263.0 | +42.0 | +1.9 | 1,434,400 |
| 12/22 | 2,209.0 | 2,228.0 | 2,170.0 | 2,221.0 | -9.5 | -0.4 | 1,873,300 |
| 12/15 | 2,222.0 | 2,246.0 | 2,189.0 | 2,230.5 | +21.0 | +1.0 | 2,939,400 |
| 12/8 | 2,150.0 | 2,238.5 | 2,134.5 | 2,209.5 | +48.0 | +2.2 | 2,258,900 |
| 12/1 | 2,143.5 | 2,175.5 | 2,105.5 | 2,161.5 | +33.0 | +1.6 | 2,388,200 |
| 11/24 | 2,129.5 | 2,149.5 | 2,098.5 | 2,128.5 | +10.0 | +0.5 | 1,237,300 |
| 11/17 | 2,068.0 | 2,126.0 | 2,062.5 | 2,118.5 | +67.5 | +3.3 | 2,308,000 |
| 11/10 | 2,170.5 | 2,170.5 | 2,027.5 | 2,051.0 | -91.5 | -4.3 | 3,101,500 |
| 11/2 | 2,086.0 | 2,146.5 | 2,072.0 | 2,142.5 | +35.5 | +1.7 | 3,449,600 |
| 10/27 | 2,078.0 | 2,109.5 | 2,040.5 | 2,107.0 | +30.0 | +1.4 | 2,026,500 |
| 10/20 | 2,090.0 | 2,110.0 | 2,033.0 | 2,077.0 | -37.5 | -1.8 | 2,467,800 |
| 10/13 | 2,163.0 | 2,176.5 | 2,092.5 | 2,114.5 | -49.5 | -2.3 | 2,843,400 |
| 10/6 | 2,211.0 | 2,214.0 | 2,055.5 | 2,164.0 | -43.5 | -2.0 | 5,455,700 |
| 9/29 | 2,329.0 | 2,355.0 | 2,193.0 | 2,207.5 | -108.5 | -4.7 | 8,277,700 |
▶︎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
