！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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 2,973.0 | 3,020.0 | 2,919.0 | 3,010.0 | +40.0 | +1.4 | 1,713,100 |
| 9/4 | 2,965.0 | 3,005.0 | 2,901.0 | 2,970.0 | +47.0 | +1.6 | 1,542,400 |
| 8/28 | 2,920.0 | 2,985.0 | 2,890.0 | 2,923.0 | +19.0 | +0.7 | 1,194,200 |
| 8/21 | 2,927.0 | 2,968.0 | 2,868.0 | 2,904.0 | -36.0 | -1.2 | 1,426,400 |
| 8/14 | 2,815.0 | 2,979.0 | 2,804.0 | 2,940.0 | +152.0 | +5.5 | 1,794,400 |
| 8/7 | 2,686.0 | 2,837.0 | 2,660.0 | 2,788.0 | +122.0 | +4.6 | 2,408,000 |
| 7/31 | 2,855.0 | 2,894.0 | 2,664.0 | 2,666.0 | -218.0 | -7.6 | 1,980,400 |
| 7/22 | 2,946.0 | 2,946.0 | 2,884.0 | 2,884.0 | -64.0 | -2.2 | 820,600 |
| 7/17 | 2,962.0 | 2,977.0 | 2,889.0 | 2,948.0 | +24.0 | +0.8 | 1,866,900 |
| 7/10 | 3,060.0 | 3,085.0 | 2,917.0 | 2,924.0 | -121.0 | -4.0 | 2,055,100 |
| 7/3 | 3,065.0 | 3,085.0 | 3,000.0 | 3,045.0 | -40.0 | -1.3 | 1,879,900 |
| 6/26 | 3,050.0 | 3,095.0 | 3,030.0 | 3,085.0 | +20.0 | +0.7 | 1,726,300 |
| 6/19 | 3,075.0 | 3,150.0 | 3,045.0 | 3,065.0 | -60.0 | -1.9 | 2,327,300 |
| 6/12 | 3,245.0 | 3,280.0 | 3,110.0 | 3,125.0 | -75.0 | -2.3 | 2,532,400 |
| 6/5 | 3,255.0 | 3,290.0 | 3,200.0 | 3,200.0 | -50.0 | -1.5 | 1,962,900 |
| 5/29 | 3,250.0 | 3,295.0 | 3,155.0 | 3,250.0 | 0 | 0.0 | 2,829,400 |
| 5/22 | 3,160.0 | 3,255.0 | 3,145.0 | 3,250.0 | +85.0 | +2.7 | 1,622,900 |
| 5/15 | 3,090.0 | 3,175.0 | 3,065.0 | 3,165.0 | +85.0 | +2.8 | 1,710,300 |
| 5/8 | 3,030.0 | 3,085.0 | 2,956.0 | 3,080.0 | +10.0 | +0.3 | 1,124,000 |
| 5/1 | 3,110.0 | 3,155.0 | 3,045.0 | 3,070.0 | -10.0 | -0.3 | 1,800,500 |
| 4/24 | 3,030.0 | 3,155.0 | 3,025.0 | 3,080.0 | +35.0 | +1.2 | 2,214,300 |
| 4/17 | 3,065.0 | 3,170.0 | 3,025.0 | 3,045.0 | -40.0 | -1.3 | 2,406,900 |
| 4/10 | 3,020.0 | 3,190.0 | 2,985.0 | 3,085.0 | +70.0 | +2.3 | 2,761,700 |
| 4/3 | 3,060.0 | 3,160.0 | 2,937.0 | 3,015.0 | -130.0 | -4.1 | 4,367,300 |
| 3/27 | 3,080.0 | 3,170.0 | 2,938.0 | 3,145.0 | +115.0 | +3.8 | 6,973,400 |
| 3/19 | 2,608.0 | 3,065.0 | 2,551.0 | 3,030.0 | +441.0 | +17.0 | 4,999,700 |
| 3/13 | 2,678.0 | 2,746.0 | 2,441.0 | 2,589.0 | -158.0 | -5.8 | 4,468,900 |
| 3/6 | 2,807.0 | 2,893.0 | 2,726.0 | 2,747.0 | -72.0 | -2.6 | 3,186,500 |
| 2/28 | 2,970.0 | 2,989.0 | 2,794.0 | 2,819.0 | -261.0 | -8.5 | 2,946,500 |
| 2/21 | 3,145.0 | 3,155.0 | 3,065.0 | 3,080.0 | -85.0 | -2.7 | 1,601,700 |
▶︎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
