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
1,739
円
(09:31)
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 | 1,735.0 | 1,741.0 | +7.5 | +0.4 | 1,455,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,329.0 | 2,355.0 | 2,193.0 | 2,207.5 | -108.5 | -4.7 | 8,277,700 |
| 9/22 | 2,381.5 | 2,384.5 | 2,302.5 | 2,316.0 | -81.0 | -3.4 | 3,580,900 |
| 9/15 | 2,405.0 | 2,423.5 | 2,361.0 | 2,397.0 | -3.0 | -0.1 | 2,751,400 |
| 9/8 | 2,358.5 | 2,429.0 | 2,344.5 | 2,400.0 | +43.0 | +1.8 | 2,623,000 |
| 9/1 | 2,304.0 | 2,357.0 | 2,275.5 | 2,357.0 | +63.0 | +2.8 | 2,025,800 |
| 8/25 | 2,243.0 | 2,302.0 | 2,240.0 | 2,294.0 | +60.0 | +2.7 | 1,766,900 |
| 8/18 | 2,297.0 | 2,300.5 | 2,203.5 | 2,234.0 | -48.5 | -2.1 | 2,915,600 |
| 8/10 | 2,162.0 | 2,290.5 | 2,156.5 | 2,282.5 | +115.5 | +5.3 | 2,820,700 |
| 8/4 | 2,306.0 | 2,326.5 | 2,159.5 | 2,167.0 | -116.0 | -5.1 | 3,140,800 |
| 7/28 | 2,225.0 | 2,292.0 | 2,195.5 | 2,283.0 | +67.5 | +3.1 | 2,150,500 |
| 7/21 | 2,200.5 | 2,226.5 | 2,195.0 | 2,215.5 | +4.0 | +0.2 | 1,254,300 |
| 7/14 | 2,252.0 | 2,274.5 | 2,201.5 | 2,211.5 | -31.0 | -1.4 | 1,519,400 |
| 7/7 | 2,324.5 | 2,330.5 | 2,225.0 | 2,242.5 | -69.5 | -3.0 | 1,792,400 |
| 6/30 | 2,327.0 | 2,373.0 | 2,297.5 | 2,312.0 | -24.5 | -1.1 | 1,721,100 |
| 6/23 | 2,350.5 | 2,374.0 | 2,284.0 | 2,336.5 | -6.0 | -0.3 | 1,830,600 |
| 6/16 | 2,362.5 | 2,396.0 | 2,327.0 | 2,342.5 | -18.0 | -0.8 | 2,493,100 |
| 6/9 | 2,387.0 | 2,387.0 | 2,330.0 | 2,360.5 | +16.5 | +0.7 | 2,188,200 |
| 6/2 | 2,356.0 | 2,364.0 | 2,257.0 | 2,344.0 | -9.0 | -0.4 | 4,049,400 |
| 5/26 | 2,440.0 | 2,472.0 | 2,301.0 | 2,353.0 | -70.0 | -2.9 | 3,443,200 |
| 5/19 | 2,313.0 | 2,455.0 | 2,304.0 | 2,423.0 | +98.0 | +4.2 | 3,509,000 |
| 5/12 | 2,216.0 | 2,325.0 | 2,213.0 | 2,325.0 | +104.0 | +4.7 | 2,756,800 |
| 5/2 | 2,194.0 | 2,236.0 | 2,194.0 | 2,221.0 | +31.0 | +1.4 | 919,200 |
| 4/28 | 2,146.0 | 2,192.0 | 2,134.0 | 2,190.0 | +52.0 | +2.4 | 1,871,400 |
| 4/21 | 2,106.0 | 2,151.0 | 2,104.0 | 2,138.0 | +40.0 | +1.9 | 1,470,500 |
| 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 |
▶︎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
