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
1,730
円
(17:41)
株価は15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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,746.5 | 1,781.5 | 1,722.0 | 1,723.5 | -10.0 | -0.6 | 2,288,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 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 |
| 2/14 | 3,215.0 | 3,240.0 | 3,150.0 | 3,165.0 | -105.0 | -3.2 | 1,492,400 |
| 2/7 | 3,190.0 | 3,330.0 | 3,175.0 | 3,270.0 | +55.0 | +1.7 | 1,579,700 |
| 1/31 | 3,290.0 | 3,295.0 | 3,210.0 | 3,215.0 | -110.0 | -3.3 | 1,713,500 |
| 1/24 | 3,390.0 | 3,425.0 | 3,300.0 | 3,325.0 | -75.0 | -2.2 | 1,192,800 |
| 1/17 | 3,395.0 | 3,455.0 | 3,370.0 | 3,400.0 | +10.0 | +0.3 | 1,155,500 |
| 1/10 | 3,370.0 | 3,415.0 | 3,335.0 | 3,390.0 | 0 | 0.0 | 1,610,200 |
| 12/30 | 3,400.0 | 3,425.0 | 3,390.0 | 3,390.0 | -40.0 | -1.2 | 215,700 |
| 12/27 | 3,405.0 | 3,455.0 | 3,380.0 | 3,430.0 | +55.0 | +1.6 | 1,123,600 |
| 12/20 | 3,420.0 | 3,460.0 | 3,370.0 | 3,375.0 | -50.0 | -1.5 | 2,144,600 |
| 12/13 | 3,465.0 | 3,480.0 | 3,365.0 | 3,425.0 | -25.0 | -0.7 | 1,884,300 |
| 12/6 | 3,480.0 | 3,555.0 | 3,430.0 | 3,450.0 | -35.0 | -1.0 | 1,709,600 |
| 11/29 | 3,630.0 | 3,635.0 | 3,480.0 | 3,485.0 | -135.0 | -3.7 | 2,169,800 |
| 11/22 | 3,590.0 | 3,635.0 | 3,545.0 | 3,620.0 | +35.0 | +1.0 | 1,407,100 |
| 11/15 | 3,550.0 | 3,610.0 | 3,545.0 | 3,585.0 | +30.0 | +0.8 | 1,627,200 |
| 11/8 | 3,495.0 | 3,580.0 | 3,425.0 | 3,555.0 | +95.0 | +2.8 | 1,698,900 |
| 11/1 | 3,415.0 | 3,465.0 | 3,395.0 | 3,460.0 | +45.0 | +1.3 | 1,289,700 |
| 10/25 | 3,395.0 | 3,460.0 | 3,370.0 | 3,415.0 | +55.0 | +1.6 | 1,297,800 |
| 10/18 | 3,355.0 | 3,445.0 | 3,335.0 | 3,360.0 | +40.0 | +1.2 | 1,400,100 |
| 10/11 | 3,330.0 | 3,375.0 | 3,295.0 | 3,320.0 | +5.0 | +0.2 | 1,161,400 |
| 10/4 | 3,290.0 | 3,355.0 | 3,220.0 | 3,315.0 | -15.0 | -0.5 | 2,020,800 |
| 9/27 | 3,345.0 | 3,480.0 | 3,275.0 | 3,330.0 | -30.0 | -0.9 | 5,467,300 |
▶︎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
