！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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 2,615.0 | 2,649.0 | 2,536.0 | 2,565.0 | -45.0 | -1.7 | 2,333,600 |
| 4/2 | 2,790.0 | 2,819.0 | 2,604.0 | 2,610.0 | -151.0 | -5.5 | 4,542,800 |
| 3/26 | 2,785.0 | 2,805.0 | 2,647.0 | 2,761.0 | -48.0 | -1.7 | 3,578,700 |
| 3/19 | 2,770.0 | 2,856.0 | 2,756.0 | 2,809.0 | +58.0 | +2.1 | 2,421,600 |
| 3/12 | 2,774.0 | 2,809.0 | 2,706.0 | 2,751.0 | +4.0 | +0.2 | 2,237,000 |
| 3/5 | 2,729.0 | 2,749.0 | 2,661.0 | 2,747.0 | +43.0 | +1.6 | 2,176,500 |
| 2/26 | 2,815.0 | 2,816.0 | 2,704.0 | 2,704.0 | -61.0 | -2.2 | 2,134,900 |
| 2/19 | 2,865.0 | 2,904.0 | 2,753.0 | 2,765.0 | -86.0 | -3.0 | 1,681,800 |
| 2/12 | 2,795.0 | 2,855.0 | 2,780.0 | 2,851.0 | +72.0 | +2.6 | 1,630,700 |
| 2/5 | 2,660.0 | 2,792.0 | 2,623.0 | 2,779.0 | +119.0 | +4.5 | 1,848,200 |
| 1/29 | 2,658.0 | 2,686.0 | 2,605.0 | 2,660.0 | -16.0 | -0.6 | 2,003,900 |
| 1/22 | 2,746.0 | 2,763.0 | 2,662.0 | 2,676.0 | -75.0 | -2.7 | 1,595,200 |
| 1/15 | 2,705.0 | 2,768.0 | 2,656.0 | 2,751.0 | +58.0 | +2.2 | 1,606,800 |
| 1/8 | 2,728.0 | 2,728.0 | 2,609.0 | 2,693.0 | -29.0 | -1.1 | 2,359,300 |
| 12/30 | 2,612.0 | 2,739.0 | 2,596.0 | 2,722.0 | +115.0 | +4.4 | 1,286,500 |
| 12/25 | 2,675.0 | 2,683.0 | 2,573.0 | 2,607.0 | -50.0 | -1.9 | 2,080,900 |
| 12/18 | 2,783.0 | 2,829.0 | 2,654.0 | 2,657.0 | -133.0 | -4.8 | 2,830,400 |
| 12/11 | 2,860.0 | 2,869.0 | 2,753.0 | 2,790.0 | -66.0 | -2.3 | 2,119,800 |
| 12/4 | 2,941.0 | 2,943.0 | 2,825.0 | 2,856.0 | -126.0 | -4.2 | 2,805,600 |
| 11/27 | 3,130.0 | 3,145.0 | 2,960.0 | 2,982.0 | -88.0 | -2.9 | 1,960,000 |
| 11/20 | 3,060.0 | 3,100.0 | 3,035.0 | 3,070.0 | +30.0 | +1.0 | 1,964,400 |
| 11/13 | 2,915.0 | 3,095.0 | 2,861.0 | 3,040.0 | +144.0 | +5.0 | 2,872,500 |
| 11/6 | 2,786.0 | 2,901.0 | 2,773.0 | 2,896.0 | +120.0 | +4.3 | 1,894,800 |
| 10/30 | 2,754.0 | 2,794.0 | 2,720.0 | 2,776.0 | 0 | 0.0 | 1,663,200 |
| 10/23 | 2,830.0 | 2,849.0 | 2,714.0 | 2,776.0 | -51.0 | -1.8 | 1,888,100 |
| 10/16 | 2,840.0 | 2,886.0 | 2,808.0 | 2,827.0 | -37.0 | -1.3 | 1,550,200 |
| 10/9 | 2,876.0 | 2,941.0 | 2,855.0 | 2,864.0 | +44.0 | +1.6 | 1,975,400 |
| 10/2 | 2,960.0 | 2,981.0 | 2,804.0 | 2,820.0 | -126.0 | -4.3 | 5,666,900 |
| 9/25 | 2,968.0 | 3,000.0 | 2,933.0 | 2,946.0 | +11.0 | +0.4 | 2,780,100 |
| 9/18 | 3,020.0 | 3,065.0 | 2,888.0 | 2,935.0 | -75.0 | -2.5 | 2,507,000 |
▶︎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
