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
1,701
円
(23:58)
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 |
|---|---|
| 2,429.0 (23/09/08) | 1,700.0 (24/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,394.0 (24/01/16) | 1,700.0 (24/06/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,730.5 | 1,775.5 | 1,669.0 | 1,706.0 | -13.5 | -0.8 | 8,290,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 2,080.0 | 2,106.0 | 2,074.0 | 2,098.0 | +28.0 | +1.4 | 1,622,900 |
| 4/7 | 2,070.0 | 2,117.0 | 2,057.0 | 2,070.0 | +26.0 | +1.3 | 2,574,200 |
| 3/31 | 2,032.0 | 2,072.0 | 2,025.0 | 2,044.0 | +32.0 | +1.6 | 5,780,800 |
| 3/24 | 2,036.0 | 2,038.0 | 1,985.0 | 2,012.0 | -35.0 | -1.7 | 3,205,100 |
| 3/17 | 2,028.0 | 2,052.0 | 1,980.0 | 2,047.0 | 0 | 0.0 | 3,956,000 |
| 3/10 | 2,066.0 | 2,109.0 | 2,046.0 | 2,047.0 | -19.0 | -0.9 | 3,444,300 |
| 3/3 | 2,055.0 | 2,077.0 | 2,043.0 | 2,066.0 | +9.0 | +0.4 | 1,758,400 |
| 2/24 | 2,071.0 | 2,093.0 | 2,022.0 | 2,057.0 | -12.0 | -0.6 | 1,558,700 |
| 2/17 | 2,071.0 | 2,111.0 | 2,054.0 | 2,069.0 | +9.0 | +0.4 | 1,839,300 |
| 2/10 | 2,085.0 | 2,107.0 | 2,056.0 | 2,060.0 | -4.0 | -0.2 | 1,983,400 |
| 2/3 | 2,133.0 | 2,156.0 | 2,052.0 | 2,064.0 | -68.0 | -3.2 | 2,081,100 |
| 1/27 | 2,119.0 | 2,175.0 | 2,109.0 | 2,132.0 | +13.0 | +0.6 | 1,309,600 |
| 1/20 | 2,109.0 | 2,122.0 | 2,064.0 | 2,119.0 | -1.0 | -0.1 | 1,595,400 |
| 1/13 | 2,125.0 | 2,143.0 | 2,091.0 | 2,120.0 | -5.0 | -0.2 | 1,405,100 |
| 1/6 | 2,171.0 | 2,177.0 | 2,114.0 | 2,125.0 | -54.0 | -2.5 | 906,500 |
| 12/30 | 2,196.0 | 2,242.0 | 2,174.0 | 2,179.0 | -6.0 | -0.3 | 1,270,100 |
| 12/23 | 2,209.0 | 2,240.0 | 2,128.0 | 2,185.0 | -48.0 | -2.2 | 1,646,800 |
| 12/16 | 2,176.0 | 2,240.0 | 2,157.0 | 2,233.0 | +48.0 | +2.2 | 1,681,900 |
| 12/9 | 2,164.0 | 2,208.0 | 2,133.0 | 2,185.0 | +17.0 | +0.8 | 1,923,800 |
| 12/2 | 2,283.0 | 2,295.0 | 2,160.0 | 2,168.0 | -107.0 | -4.7 | 1,898,300 |
| 11/25 | 2,187.0 | 2,284.0 | 2,161.0 | 2,275.0 | +99.0 | +4.6 | 1,868,000 |
| 11/18 | 2,127.0 | 2,211.0 | 2,109.0 | 2,176.0 | +40.0 | +1.9 | 2,438,700 |
| 11/11 | 2,255.0 | 2,267.0 | 2,109.0 | 2,136.0 | -119.0 | -5.3 | 3,325,700 |
| 11/4 | 2,241.0 | 2,295.0 | 2,231.0 | 2,255.0 | +20.0 | +0.9 | 1,907,100 |
| 10/28 | 2,300.0 | 2,300.0 | 2,230.0 | 2,235.0 | -55.0 | -2.4 | 3,761,600 |
| 10/21 | 2,261.0 | 2,335.0 | 2,239.0 | 2,290.0 | +38.0 | +1.7 | 3,009,200 |
| 10/14 | 2,235.0 | 2,279.0 | 2,211.0 | 2,252.0 | +8.0 | +0.4 | 2,315,100 |
| 10/7 | 2,208.0 | 2,257.0 | 2,147.0 | 2,244.0 | +20.0 | +0.9 | 3,226,800 |
| 9/30 | 2,242.0 | 2,257.0 | 2,115.0 | 2,224.0 | -30.0 | -1.3 | 9,391,200 |
| 9/22 | 2,257.0 | 2,280.0 | 2,162.0 | 2,254.0 | -19.0 | -0.8 | 4,252,700 |
▶︎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