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
1,721.2
円
(14:20)
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) | 1,669.0 (24/06/14) |
年初来高値 | 年初来安値 |
---|---|
2,394.0 (24/01/16) | 1,669.0 (24/06/14) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/21 | 1,706.0 | 1,733.5 | 1,678.5 | 1,721.0 | +15.0 | +0.9 | 3,876,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/22 | 2,257.0 | 2,280.0 | 2,162.0 | 2,254.0 | -19.0 | -0.8 | 4,252,700 |
9/16 | 2,129.0 | 2,277.0 | 2,124.0 | 2,273.0 | +178.0 | +8.5 | 4,403,100 |
9/9 | 2,111.0 | 2,113.0 | 2,028.0 | 2,095.0 | -23.0 | -1.1 | 2,654,900 |
9/2 | 2,087.0 | 2,158.0 | 2,079.0 | 2,118.0 | +2.0 | +0.1 | 2,885,100 |
8/26 | 2,118.0 | 2,147.0 | 2,105.0 | 2,116.0 | -25.0 | -1.2 | 1,830,700 |
8/19 | 2,205.0 | 2,207.0 | 2,133.0 | 2,141.0 | -86.0 | -3.9 | 1,992,900 |
8/12 | 2,156.0 | 2,247.0 | 2,147.0 | 2,227.0 | +73.0 | +3.4 | 2,436,400 |
8/5 | 2,148.0 | 2,215.0 | 2,136.0 | 2,154.0 | +18.0 | +0.8 | 2,527,000 |
7/29 | 2,050.0 | 2,137.0 | 2,047.0 | 2,136.0 | +65.0 | +3.1 | 2,013,300 |
7/22 | 2,088.0 | 2,102.0 | 2,043.0 | 2,071.0 | +13.0 | +0.6 | 1,377,200 |
7/15 | 2,035.0 | 2,082.0 | 2,027.0 | 2,058.0 | +46.0 | +2.3 | 1,717,200 |
7/8 | 2,116.0 | 2,133.0 | 1,986.0 | 2,012.0 | -78.0 | -3.7 | 2,524,800 |
7/1 | 2,098.0 | 2,145.0 | 2,047.0 | 2,090.0 | +24.0 | +1.2 | 3,528,200 |
6/24 | 2,081.0 | 2,105.0 | 2,026.0 | 2,066.0 | -14.0 | -0.7 | 2,788,200 |
6/17 | 2,199.0 | 2,229.0 | 2,038.0 | 2,080.0 | -130.0 | -5.9 | 3,676,800 |
6/10 | 2,158.0 | 2,265.0 | 2,158.0 | 2,210.0 | +58.0 | +2.7 | 2,722,300 |
6/3 | 2,209.0 | 2,228.0 | 2,115.0 | 2,152.0 | -56.0 | -2.5 | 4,974,200 |
5/27 | 2,209.0 | 2,247.0 | 2,146.0 | 2,208.0 | +13.0 | +0.6 | 2,602,200 |
5/20 | 2,282.0 | 2,289.0 | 2,174.0 | 2,195.0 | -98.0 | -4.3 | 3,563,200 |
5/13 | 2,179.0 | 2,293.0 | 2,123.0 | 2,293.0 | +94.0 | +4.3 | 4,527,300 |
5/6 | 2,084.0 | 2,202.0 | 2,069.0 | 2,199.0 | +106.0 | +5.1 | 1,657,400 |
4/28 | 2,060.0 | 2,123.0 | 2,024.0 | 2,093.0 | -16.0 | -0.8 | 10,379,900 |
4/22 | 2,163.0 | 2,183.0 | 2,094.0 | 2,109.0 | -57.0 | -2.6 | 3,299,900 |
4/15 | 2,031.0 | 2,174.0 | 2,030.0 | 2,166.0 | +126.0 | +6.2 | 3,225,400 |
4/8 | 2,099.0 | 2,110.0 | 1,993.0 | 2,040.0 | -65.0 | -3.1 | 5,982,800 |
4/1 | 2,218.0 | 2,218.0 | 2,077.0 | 2,105.0 | -97.0 | -4.4 | 7,029,200 |
3/25 | 2,144.0 | 2,211.0 | 2,101.0 | 2,202.0 | +91.0 | +4.3 | 4,348,600 |
3/18 | 2,065.0 | 2,196.0 | 2,062.0 | 2,111.0 | +70.0 | +3.4 | 4,093,000 |
3/11 | 2,103.0 | 2,121.0 | 2,001.0 | 2,041.0 | -75.0 | -3.5 | 3,862,600 |
3/4 | 2,114.0 | 2,172.0 | 2,090.0 | 2,116.0 | +28.0 | +1.3 | 3,624,200 |
▶︎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