！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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,888.0 | 2,015.0 | 1,879.0 | 1,981.0 | +103.0 | +5.5 | 2,940,700 |
| 10/29 | 1,927.0 | 1,946.0 | 1,874.0 | 1,878.0 | -68.0 | -3.5 | 3,349,500 |
| 10/22 | 1,941.0 | 1,978.0 | 1,895.0 | 1,946.0 | +18.0 | +0.9 | 3,163,000 |
| 10/15 | 1,978.0 | 1,998.0 | 1,865.0 | 1,928.0 | -49.0 | -2.5 | 2,978,900 |
| 10/8 | 2,066.0 | 2,105.0 | 1,960.0 | 1,977.0 | -42.0 | -2.1 | 5,109,400 |
| 10/1 | 2,073.0 | 2,133.0 | 1,997.0 | 2,019.0 | -38.0 | -1.9 | 10,348,500 |
| 9/24 | 2,006.0 | 2,067.0 | 1,991.0 | 2,057.0 | +28.0 | +1.4 | 5,722,400 |
| 9/17 | 1,963.0 | 2,032.0 | 1,935.0 | 2,029.0 | +54.0 | +2.7 | 4,955,800 |
| 9/10 | 1,966.0 | 2,019.0 | 1,934.0 | 1,975.0 | +37.0 | +1.9 | 4,000,400 |
| 9/3 | 1,975.0 | 1,999.0 | 1,851.0 | 1,938.0 | -10.0 | -0.5 | 6,530,400 |
| 8/27 | 1,872.0 | 2,003.0 | 1,868.0 | 1,948.0 | +81.0 | +4.3 | 4,119,300 |
| 8/20 | 1,847.0 | 1,880.0 | 1,801.0 | 1,867.0 | +2.0 | +0.1 | 3,971,800 |
| 8/13 | 1,821.0 | 1,889.0 | 1,806.0 | 1,865.0 | +51.0 | +2.8 | 3,322,400 |
| 8/6 | 1,839.0 | 1,875.0 | 1,790.0 | 1,814.0 | -25.0 | -1.4 | 4,142,900 |
| 7/30 | 1,974.0 | 1,977.0 | 1,831.0 | 1,839.0 | -95.0 | -4.9 | 4,602,300 |
| 7/21 | 1,980.0 | 1,998.0 | 1,904.0 | 1,934.0 | -50.0 | -2.5 | 2,913,400 |
| 7/16 | 2,069.0 | 2,071.0 | 1,974.0 | 1,984.0 | -62.0 | -3.0 | 3,903,300 |
| 7/9 | 2,065.0 | 2,103.0 | 1,990.0 | 2,046.0 | -23.0 | -1.1 | 4,398,500 |
| 7/2 | 2,101.0 | 2,132.0 | 2,033.0 | 2,069.0 | -36.0 | -1.7 | 3,980,700 |
| 6/25 | 2,050.0 | 2,109.0 | 2,019.0 | 2,105.0 | +16.0 | +0.8 | 4,562,600 |
| 6/18 | 2,271.0 | 2,279.0 | 2,085.0 | 2,089.0 | -170.0 | -7.5 | 6,762,500 |
| 6/11 | 2,238.0 | 2,314.0 | 2,193.0 | 2,259.0 | +66.0 | +3.0 | 9,125,400 |
| 6/4 | 2,139.0 | 2,219.0 | 2,082.0 | 2,193.0 | +46.0 | +2.1 | 10,495,300 |
| 5/28 | 1,940.0 | 2,166.0 | 1,897.0 | 2,147.0 | +200.0 | +10.3 | 34,444,300 |
| 5/21 | 2,150.0 | 2,171.0 | 1,947.0 | 1,947.0 | -203.0 | -9.4 | 9,665,700 |
| 5/14 | 2,556.0 | 2,579.0 | 2,105.0 | 2,150.0 | -383.0 | -15.1 | 9,260,100 |
| 5/7 | 2,530.0 | 2,573.0 | 2,519.0 | 2,533.0 | +27.0 | +1.1 | 1,062,100 |
| 4/30 | 2,512.0 | 2,551.0 | 2,486.0 | 2,506.0 | +9.0 | +0.4 | 2,258,000 |
| 4/23 | 2,517.0 | 2,524.0 | 2,404.0 | 2,497.0 | -20.0 | -0.8 | 2,753,300 |
| 4/16 | 2,589.0 | 2,616.0 | 2,486.0 | 2,517.0 | -48.0 | -1.9 | 1,961,300 |
▶︎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
