名古屋鉄道(9048)の株価時系列情報
名古屋鉄道(9048)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,619 | 1,624 | 1,615 | 1,615 | 509,800 |
| 2025/06/12 | 1,635 | 1,639 | 1,622 | 1,628 | 486,600 |
| 2025/06/11 | 1,626 | 1,646 | 1,623 | 1,644 | 666,600 |
| 2025/06/10 | 1,616 | 1,626 | 1,614 | 1,622 | 611,000 |
| 2025/06/09 | 1,630 | 1,635 | 1,616 | 1,616 | 512,300 |
| 2025/06/06 | 1,622 | 1,634 | 1,619 | 1,628 | 488,300 |
| 2025/06/05 | 1,613 | 1,623 | 1,611 | 1,619 | 477,000 |
| 2025/06/04 | 1,623 | 1,625 | 1,611 | 1,621 | 622,500 |
| 2025/06/03 | 1,621 | 1,629 | 1,616 | 1,625 | 587,600 |
| 2025/06/02 | 1,624 | 1,626 | 1,609 | 1,621 | 807,000 |
| 2025/05/30 | 1,633 | 1,636 | 1,624 | 1,629 | 864,400 |
| 2025/05/29 | 1,631 | 1,639 | 1,629 | 1,632 | 536,100 |
| 2025/05/28 | 1,630 | 1,643 | 1,627 | 1,631 | 554,500 |
| 2025/05/27 | 1,628 | 1,632 | 1,624 | 1,625 | 382,500 |
| 2025/05/26 | 1,630 | 1,640 | 1,625 | 1,629 | 452,500 |
| 2025/05/23 | 1,636 | 1,636 | 1,626 | 1,628 | 371,000 |
| 2025/05/22 | 1,632 | 1,639 | 1,619 | 1,630 | 727,100 |
| 2025/05/21 | 1,637 | 1,650 | 1,636 | 1,637 | 452,400 |
| 2025/05/20 | 1,664 | 1,665 | 1,633 | 1,633 | 1,134,000 |
| 2025/05/19 | 1,669 | 1,674 | 1,660 | 1,664 | 499,600 |
| 2025/05/16 | 1,667 | 1,670 | 1,655 | 1,669 | 519,100 |
| 2025/05/15 | 1,660 | 1,671 | 1,659 | 1,661 | 496,000 |
| 2025/05/14 | 1,676 | 1,676 | 1,659 | 1,660 | 790,900 |
| 2025/05/13 | 1,685 | 1,695 | 1,671 | 1,677 | 676,500 |
| 2025/05/12 | 1,712 | 1,719 | 1,677 | 1,677 | 944,800 |
| 2025/05/09 | 1,735 | 1,735 | 1,700 | 1,723 | 892,900 |
| 2025/05/08 | 1,739 | 1,759 | 1,699 | 1,701 | 1,345,200 |
| 2025/05/07 | 1,739 | 1,751 | 1,736 | 1,740 | 647,300 |
| 2025/05/02 | 1,730 | 1,743 | 1,724 | 1,740 | 628,800 |
| 2025/05/01 | 1,731 | 1,737 | 1,716 | 1,734 | 718,900 |
| 2025/04/30 | 1,745 | 1,751 | 1,732 | 1,742 | 833,100 |
| 2025/04/28 | 1,763 | 1,778 | 1,752 | 1,756 | 545,700 |
| 2025/04/25 | 1,770 | 1,782 | 1,751 | 1,767 | 580,300 |
| 2025/04/24 | 1,810 | 1,810 | 1,768 | 1,775 | 525,000 |
| 2025/04/23 | 1,807 | 1,823 | 1,800 | 1,816 | 667,800 |
| 2025/04/22 | 1,797 | 1,809 | 1,790 | 1,802 | 543,300 |
| 2025/04/21 | 1,770 | 1,791 | 1,770 | 1,785 | 384,300 |
| 2025/04/18 | 1,760 | 1,771 | 1,756 | 1,769 | 343,400 |
| 2025/04/17 | 1,764 | 1,771 | 1,753 | 1,753 | 264,100 |
| 2025/04/16 | 1,746 | 1,752 | 1,732 | 1,752 | 301,500 |
| 2025/04/15 | 1,762 | 1,768 | 1,748 | 1,752 | 317,000 |
| 2025/04/14 | 1,754 | 1,776 | 1,754 | 1,762 | 381,900 |
| 2025/04/11 | 1,741 | 1,756 | 1,713 | 1,753 | 449,100 |
| 2025/04/10 | 1,748 | 1,768 | 1,717 | 1,768 | 824,600 |
| 2025/04/09 | 1,694 | 1,710 | 1,672 | 1,698 | 628,600 |
| 2025/04/08 | 1,689 | 1,718 | 1,667 | 1,712 | 799,700 |
| 2025/04/07 | 1,653 | 1,712 | 1,636 | 1,672 | 981,600 |
| 2025/04/04 | 1,752 | 1,754 | 1,713 | 1,733 | 930,500 |
| 2025/04/03 | 1,696 | 1,738 | 1,679 | 1,731 | 1,040,500 |
| 2025/04/02 | 1,738 | 1,744 | 1,695 | 1,700 | 855,200 |
| 2025/04/01 | 1,764 | 1,765 | 1,721 | 1,724 | 560,900 |
| 2025/03/31 | 1,778 | 1,778 | 1,737 | 1,743 | 855,600 |
| 2025/03/28 | 1,795 | 1,808 | 1,774 | 1,786 | 2,573,200 |
| 2025/03/27 | 1,805 | 1,851 | 1,802 | 1,830 | 3,713,200 |
| 2025/03/26 | 1,826 | 1,826 | 1,790 | 1,801 | 1,766,800 |
| 2025/03/25 | 1,791 | 1,826 | 1,785 | 1,822 | 1,343,900 |
| 2025/03/24 | 1,801 | 1,831 | 1,778 | 1,780 | 1,660,700 |
| 2025/03/21 | 1,785 | 1,823 | 1,785 | 1,813 | 1,481,900 |
| 2025/03/19 | 1,795 | 1,813 | 1,792 | 1,796 | 1,098,100 |
| 2025/03/18 | 1,788 | 1,809 | 1,788 | 1,803 | 1,038,800 |
| 2025/03/17 | 1,778 | 1,801 | 1,778 | 1,791 | 760,700 |
| 2025/03/14 | 1,794 | 1,800 | 1,780 | 1,780 | 607,900 |
| 2025/03/13 | 1,794 | 1,808 | 1,789 | 1,801 | 714,400 |
| 2025/03/12 | 1,769 | 1,805 | 1,767 | 1,795 | 631,400 |
| 2025/03/11 | 1,787 | 1,798 | 1,770 | 1,778 | 813,400 |
| 2025/03/10 | 1,815 | 1,820 | 1,803 | 1,804 | 607,100 |
| 2025/03/07 | 1,797 | 1,811 | 1,791 | 1,810 | 596,600 |
| 2025/03/06 | 1,794 | 1,809 | 1,786 | 1,809 | 517,700 |
| 2025/03/05 | 1,793 | 1,800 | 1,784 | 1,790 | 471,400 |
| 2025/03/04 | 1,812 | 1,812 | 1,779 | 1,792 | 719,400 |
| 2025/03/03 | 1,780 | 1,805 | 1,778 | 1,803 | 663,500 |
| 2025/02/28 | 1,801 | 1,804 | 1,762 | 1,771 | 806,200 |
| 2025/02/27 | 1,790 | 1,799 | 1,784 | 1,797 | 447,900 |
| 2025/02/26 | 1,786 | 1,803 | 1,770 | 1,793 | 450,900 |
| 2025/02/25 | 1,794 | 1,794 | 1,763 | 1,775 | 554,000 |
| 2025/02/21 | 1,800 | 1,819 | 1,796 | 1,800 | 489,900 |
| 2025/02/20 | 1,781 | 1,805 | 1,774 | 1,800 | 748,400 |
| 2025/02/19 | 1,765 | 1,791 | 1,765 | 1,785 | 488,400 |
| 2025/02/18 | 1,750 | 1,776 | 1,748 | 1,770 | 391,000 |
| 2025/02/17 | 1,767 | 1,777 | 1,752 | 1,758 | 447,000 |
| 2025/02/14 | 1,744 | 1,777 | 1,726 | 1,767 | 886,900 |
| 2025/02/13 | 1,718 | 1,755 | 1,710 | 1,740 | 677,300 |
| 2025/02/12 | 1,716 | 1,719 | 1,703 | 1,703 | 394,200 |
| 2025/02/10 | 1,703 | 1,716 | 1,703 | 1,714 | 211,800 |
| 2025/02/07 | 1,702 | 1,708 | 1,696 | 1,702 | 232,200 |
| 2025/02/06 | 1,698 | 1,716 | 1,696 | 1,702 | 305,600 |
| 2025/02/05 | 1,695 | 1,700 | 1,681 | 1,683 | 461,600 |
| 2025/02/04 | 1,720 | 1,720 | 1,696 | 1,698 | 371,300 |
| 2025/02/03 | 1,719 | 1,719 | 1,697 | 1,704 | 657,500 |
| 2025/01/31 | 1,748 | 1,748 | 1,723 | 1,733 | 352,500 |
| 2025/01/30 | 1,736 | 1,759 | 1,733 | 1,759 | 529,800 |
| 2025/01/29 | 1,741 | 1,741 | 1,726 | 1,736 | 244,700 |
| 2025/01/28 | 1,722 | 1,741 | 1,722 | 1,737 | 487,200 |
| 2025/01/27 | 1,705 | 1,727 | 1,702 | 1,720 | 434,900 |
| 2025/01/24 | 1,683 | 1,703 | 1,681 | 1,698 | 467,800 |
| 2025/01/23 | 1,667 | 1,696 | 1,663 | 1,687 | 530,200 |
| 2025/01/22 | 1,668 | 1,674 | 1,664 | 1,672 | 247,200 |
| 2025/01/21 | 1,662 | 1,669 | 1,660 | 1,667 | 261,800 |
| 2025/01/20 | 1,657 | 1,669 | 1,654 | 1,662 | 390,600 |
| 2025/01/17 | 1,663 | 1,666 | 1,653 | 1,661 | 440,700 |
| 2025/01/16 | 1,680 | 1,690 | 1,664 | 1,664 | 427,700 |
| 2025/01/15 | 1,670 | 1,683 | 1,668 | 1,677 | 351,300 |
| 2025/01/14 | 1,690 | 1,690 | 1,667 | 1,668 | 718,100 |
| 2025/01/10 | 1,700 | 1,714 | 1,691 | 1,691 | 432,900 |
| 2025/01/09 | 1,719 | 1,719 | 1,696 | 1,704 | 561,900 |
| 2025/01/08 | 1,734 | 1,734 | 1,718 | 1,720 | 450,200 |
| 2025/01/07 | 1,741 | 1,743 | 1,725 | 1,735 | 450,700 |
| 2025/01/06 | 1,750 | 1,756 | 1,740 | 1,745 | 514,200 |
| 2024/12/30 | 1,754 | 1,765 | 1,748 | 1,753 | 381,300 |
| 2024/12/27 | 1,735 | 1,750 | 1,733 | 1,750 | 581,500 |
| 2024/12/26 | 1,699 | 1,728 | 1,699 | 1,728 | 687,800 |
| 2024/12/25 | 1,703 | 1,703 | 1,685 | 1,701 | 493,800 |
| 2024/12/24 | 1,699 | 1,707 | 1,697 | 1,705 | 372,700 |
| 2024/12/23 | 1,700 | 1,702 | 1,685 | 1,697 | 450,400 |
| 2024/12/20 | 1,699 | 1,710 | 1,694 | 1,694 | 641,000 |
| 2024/12/19 | 1,691 | 1,706 | 1,684 | 1,695 | 377,900 |
| 2024/12/18 | 1,700 | 1,703 | 1,688 | 1,696 | 342,300 |
| 2024/12/17 | 1,694 | 1,710 | 1,694 | 1,696 | 381,500 |
| 2024/12/16 | 1,724 | 1,727 | 1,695 | 1,697 | 523,200 |
| 2024/12/13 | 1,710 | 1,725 | 1,709 | 1,717 | 529,200 |
| 2024/12/12 | 1,722 | 1,732 | 1,710 | 1,714 | 658,300 |
| 2024/12/11 | 1,741 | 1,743 | 1,712 | 1,712 | 420,100 |
| 2024/12/10 | 1,740 | 1,750 | 1,727 | 1,730 | 437,000 |
| 2024/12/09 | 1,717 | 1,739 | 1,716 | 1,731 | 435,200 |
| 2024/12/06 | 1,717 | 1,725 | 1,712 | 1,715 | 380,000 |
| 2024/12/05 | 1,724 | 1,726 | 1,715 | 1,716 | 307,000 |
| 2024/12/04 | 1,744 | 1,748 | 1,717 | 1,718 | 512,600 |
| 2024/12/03 | 1,730 | 1,764 | 1,730 | 1,754 | 656,100 |
| 2024/12/02 | 1,732 | 1,743 | 1,722 | 1,733 | 442,400 |
| 2024/11/29 | 1,729 | 1,747 | 1,729 | 1,739 | 462,600 |
| 2024/11/28 | 1,728 | 1,745 | 1,726 | 1,740 | 301,300 |
| 2024/11/27 | 1,747 | 1,752 | 1,722 | 1,724 | 461,900 |
| 2024/11/26 | 1,749 | 1,755 | 1,739 | 1,755 | 382,000 |
| 2024/11/25 | 1,747 | 1,782 | 1,743 | 1,743 | 982,800 |
| 2024/11/22 | 1,729 | 1,740 | 1,728 | 1,734 | 341,200 |
| 2024/11/21 | 1,733 | 1,748 | 1,729 | 1,740 | 355,300 |
| 2024/11/20 | 1,780 | 1,784 | 1,733 | 1,741 | 713,900 |
| 2024/11/19 | 1,776 | 1,788 | 1,771 | 1,777 | 603,200 |
| 2024/11/18 | 1,801 | 1,808 | 1,782 | 1,785 | 650,200 |
| 2024/11/15 | 1,805 | 1,833 | 1,794 | 1,794 | 893,300 |
| 2024/11/14 | 1,793 | 1,807 | 1,788 | 1,788 | 717,000 |
| 2024/11/13 | 1,788 | 1,815 | 1,786 | 1,800 | 972,900 |
| 2024/11/12 | 1,763 | 1,793 | 1,762 | 1,788 | 937,600 |
| 2024/11/11 | 1,730 | 1,781 | 1,729 | 1,770 | 1,121,500 |
| 2024/11/08 | 1,720 | 1,751 | 1,718 | 1,729 | 1,304,200 |
| 2024/11/07 | 1,684 | 1,719 | 1,681 | 1,715 | 1,002,400 |
| 2024/11/06 | 1,690 | 1,692 | 1,664 | 1,664 | 858,800 |
| 2024/11/05 | 1,681 | 1,692 | 1,672 | 1,691 | 446,600 |
| 2024/11/01 | 1,679 | 1,686 | 1,668 | 1,671 | 401,100 |
| 2024/10/31 | 1,683 | 1,691 | 1,678 | 1,691 | 493,400 |
| 2024/10/30 | 1,684 | 1,691 | 1,674 | 1,684 | 1,494,200 |
| 2024/10/29 | 1,674 | 1,691 | 1,672 | 1,686 | 340,600 |
| 2024/10/28 | 1,656 | 1,684 | 1,656 | 1,677 | 420,900 |
| 2024/10/25 | 1,661 | 1,664 | 1,642 | 1,656 | 679,200 |
| 2024/10/24 | 1,672 | 1,673 | 1,661 | 1,662 | 548,100 |
| 2024/10/23 | 1,689 | 1,700 | 1,673 | 1,676 | 448,800 |
| 2024/10/22 | 1,700 | 1,706 | 1,681 | 1,684 | 537,600 |
| 2024/10/21 | 1,694 | 1,705 | 1,688 | 1,704 | 481,100 |
| 2024/10/18 | 1,704 | 1,706 | 1,689 | 1,694 | 391,300 |
| 2024/10/17 | 1,711 | 1,711 | 1,694 | 1,695 | 470,700 |
| 2024/10/16 | 1,710 | 1,724 | 1,701 | 1,702 | 439,400 |
| 2024/10/15 | 1,705 | 1,715 | 1,691 | 1,715 | 611,300 |
| 2024/10/11 | 1,719 | 1,726 | 1,692 | 1,695 | 995,700 |
| 2024/10/10 | 1,747 | 1,755 | 1,731 | 1,732 | 284,900 |
| 2024/10/09 | 1,732 | 1,746 | 1,727 | 1,736 | 375,400 |
| 2024/10/08 | 1,747 | 1,749 | 1,730 | 1,735 | 376,300 |
| 2024/10/07 | 1,757 | 1,767 | 1,752 | 1,755 | 448,400 |
| 2024/10/04 | 1,737 | 1,758 | 1,729 | 1,757 | 483,300 |
| 2024/10/03 | 1,733 | 1,743 | 1,728 | 1,730 | 647,900 |
| 2024/10/02 | 1,730 | 1,749 | 1,707 | 1,716 | 722,000 |
| 2024/10/01 | 1,749 | 1,750 | 1,731 | 1,736 | 446,500 |
| 2024/09/30 | 1,734 | 1,758 | 1,725 | 1,741 | 644,100 |
| 2024/09/27 | 1,760 | 1,781 | 1,744 | 1,761 | 3,419,200 |
| 2024/09/26 | 1,740 | 1,745 | 1,720 | 1,743 | 3,392,600 |
| 2024/09/25 | 1,706 | 1,738 | 1,695 | 1,735 | 2,237,700 |
| 2024/09/24 | 1,723 | 1,725 | 1,702 | 1,707 | 2,269,700 |
| 2024/09/20 | 1,727 | 1,738 | 1,714 | 1,721 | 1,679,400 |
| 2024/09/19 | 1,714 | 1,732 | 1,710 | 1,723 | 1,766,200 |
| 2024/09/18 | 1,715 | 1,724 | 1,684 | 1,701 | 850,000 |
| 2024/09/17 | 1,708 | 1,726 | 1,697 | 1,715 | 1,014,900 |
| 2024/09/13 | 1,713 | 1,717 | 1,700 | 1,705 | 767,000 |
| 2024/09/12 | 1,705 | 1,731 | 1,705 | 1,720 | 816,800 |
| 2024/09/11 | 1,718 | 1,723 | 1,674 | 1,689 | 933,200 |
| 2024/09/10 | 1,712 | 1,740 | 1,712 | 1,728 | 562,800 |
| 2024/09/09 | 1,699 | 1,721 | 1,698 | 1,710 | 587,600 |
| 2024/09/06 | 1,730 | 1,736 | 1,705 | 1,717 | 692,500 |
| 2024/09/05 | 1,734 | 1,747 | 1,718 | 1,734 | 600,400 |
| 2024/09/04 | 1,732 | 1,750 | 1,725 | 1,733 | 568,300 |
| 2024/09/03 | 1,749 | 1,775 | 1,739 | 1,758 | 497,000 |
| 2024/09/02 | 1,743 | 1,743 | 1,718 | 1,727 | 527,600 |
| 2024/08/30 | 1,740 | 1,752 | 1,736 | 1,743 | 432,800 |
| 2024/08/29 | 1,754 | 1,754 | 1,737 | 1,746 | 598,600 |
| 2024/08/28 | 1,765 | 1,770 | 1,757 | 1,764 | 267,300 |
| 2024/08/27 | 1,770 | 1,787 | 1,769 | 1,770 | 269,800 |
| 2024/08/26 | 1,765 | 1,769 | 1,748 | 1,768 | 299,900 |
| 2024/08/23 | 1,740 | 1,766 | 1,740 | 1,763 | 417,900 |
| 2024/08/22 | 1,740 | 1,740 | 1,726 | 1,735 | 250,400 |
| 2024/08/21 | 1,741 | 1,750 | 1,731 | 1,733 | 364,300 |
| 2024/08/20 | 1,715 | 1,749 | 1,714 | 1,749 | 891,400 |
| 2024/08/19 | 1,715 | 1,727 | 1,702 | 1,703 | 534,800 |