!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) |
---|---|---|---|---|---|---|---|
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 |
2/25 | 2,151.0 | 2,158.0 | 2,056.0 | 2,088.0 | -79.0 | -3.7 | 3,936,700 |
2/18 | 2,000.0 | 2,192.0 | 1,990.0 | 2,167.0 | +144.0 | +7.1 | 5,207,600 |
2/10 | 1,839.0 | 2,048.0 | 1,822.0 | 2,023.0 | +173.0 | +9.4 | 5,220,200 |
2/4 | 1,803.0 | 1,851.0 | 1,785.0 | 1,850.0 | +37.0 | +2.0 | 3,556,800 |
1/28 | 1,863.0 | 1,867.0 | 1,762.0 | 1,813.0 | -53.0 | -2.8 | 3,198,600 |
1/21 | 1,837.0 | 1,868.0 | 1,788.0 | 1,866.0 | +35.0 | +1.9 | 3,275,200 |
1/14 | 1,813.0 | 1,854.0 | 1,796.0 | 1,831.0 | +23.0 | +1.3 | 2,336,300 |
1/7 | 1,783.0 | 1,845.0 | 1,745.0 | 1,808.0 | +58.0 | +3.3 | 3,230,100 |
12/30 | 1,740.0 | 1,768.0 | 1,718.0 | 1,750.0 | +11.0 | +0.6 | 1,939,700 |
12/24 | 1,712.0 | 1,784.0 | 1,704.0 | 1,739.0 | +8.0 | +0.5 | 2,918,700 |
12/17 | 1,733.0 | 1,749.0 | 1,669.0 | 1,731.0 | +10.0 | +0.6 | 3,107,400 |
12/10 | 1,688.0 | 1,758.0 | 1,651.0 | 1,721.0 | +20.0 | +1.2 | 4,499,300 |
12/3 | 1,735.0 | 1,735.0 | 1,610.0 | 1,701.0 | -74.0 | -4.2 | 6,834,200 |
11/26 | 1,827.0 | 1,853.0 | 1,770.0 | 1,775.0 | -57.0 | -3.1 | 2,969,300 |
11/19 | 1,934.0 | 1,948.0 | 1,825.0 | 1,832.0 | -98.0 | -5.1 | 3,569,400 |
11/12 | 2,015.0 | 2,037.0 | 1,921.0 | 1,930.0 | -51.0 | -2.6 | 2,992,500 |
▶︎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