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 |
|---|---|---|---|---|---|
| 2026/07/31 | 1,926 | 1,936 | 1,879 | 1,895 | 1,469,100 |
| 2026/07/30 | 1,990 | 1,995 | 1,940 | 1,952 | 985,200 |
| 2026/07/29 | 1,944 | 2,012 | 1,929 | 1,995 | 1,508,100 |
| 2026/07/28 | 1,952 | 1,960 | 1,935 | 1,945 | 873,300 |
| 2026/07/27 | 1,929 | 1,950 | 1,925 | 1,950 | 1,202,500 |
| 2026/07/24 | 1,877 | 1,920 | 1,873 | 1,915 | 720,000 |
| 2026/07/23 | 1,901 | 1,901 | 1,887 | 1,896 | 605,000 |
| 2026/07/22 | 1,919 | 1,925 | 1,886 | 1,916 | 914,700 |
| 2026/07/21 | 1,930 | 1,943 | 1,922 | 1,933 | 981,200 |
| 2026/07/17 | 1,920 | 1,931 | 1,905 | 1,921 | 834,100 |
| 2026/07/16 | 1,909 | 1,918 | 1,900 | 1,918 | 674,600 |
| 2026/07/15 | 1,901 | 1,907 | 1,893 | 1,905 | 679,800 |
| 2026/07/14 | 1,879 | 1,917 | 1,866 | 1,906 | 870,000 |
| 2026/07/13 | 1,870 | 1,879 | 1,854 | 1,866 | 558,100 |
| 2026/07/10 | 1,867 | 1,877 | 1,857 | 1,860 | 562,300 |
| 2026/07/09 | 1,877 | 1,880 | 1,860 | 1,875 | 556,300 |
| 2026/07/08 | 1,878 | 1,889 | 1,863 | 1,884 | 852,200 |
| 2026/07/07 | 1,866 | 1,878 | 1,854 | 1,872 | 604,000 |
| 2026/07/06 | 1,849 | 1,868 | 1,843 | 1,864 | 617,500 |
| 2026/07/03 | 1,860 | 1,867 | 1,833 | 1,841 | 557,800 |
| 2026/07/02 | 1,820 | 1,848 | 1,820 | 1,842 | 801,500 |
| 2026/07/01 | 1,836 | 1,842 | 1,802 | 1,802 | 574,600 |
| 2026/06/30 | 1,856 | 1,860 | 1,834 | 1,846 | 743,700 |
| 2026/06/29 | 1,835 | 1,856 | 1,827 | 1,856 | 1,068,100 |
| 2026/06/26 | 1,805 | 1,830 | 1,803 | 1,830 | 625,000 |
| 2026/06/25 | 1,800 | 1,803 | 1,790 | 1,797 | 397,400 |
| 2026/06/24 | 1,798 | 1,805 | 1,788 | 1,798 | 828,900 |
| 2026/06/23 | 1,782 | 1,795 | 1,776 | 1,787 | 479,000 |
| 2026/06/22 | 1,786 | 1,794 | 1,778 | 1,784 | 377,700 |
| 2026/06/19 | 1,780 | 1,802 | 1,774 | 1,794 | 828,500 |
| 2026/06/18 | 1,801 | 1,810 | 1,781 | 1,788 | 821,500 |
| 2026/06/17 | 1,827 | 1,832 | 1,805 | 1,811 | 513,000 |
| 2026/06/16 | 1,810 | 1,829 | 1,802 | 1,824 | 674,600 |
| 2026/06/15 | 1,838 | 1,843 | 1,817 | 1,822 | 745,100 |
| 2026/06/12 | 1,881 | 1,881 | 1,836 | 1,838 | 1,145,000 |
| 2026/06/11 | 1,891 | 1,896 | 1,866 | 1,876 | 818,600 |
| 2026/06/10 | 1,853 | 1,880 | 1,839 | 1,880 | 1,038,600 |
| 2026/06/09 | 1,851 | 1,876 | 1,845 | 1,850 | 966,700 |
| 2026/06/08 | 1,834 | 1,869 | 1,819 | 1,849 | 1,028,500 |
| 2026/06/05 | 1,843 | 1,855 | 1,816 | 1,830 | 759,900 |
| 2026/06/04 | 1,835 | 1,842 | 1,798 | 1,834 | 733,200 |
| 2026/06/03 | 1,807 | 1,832 | 1,793 | 1,829 | 689,500 |
| 2026/06/02 | 1,804 | 1,813 | 1,781 | 1,803 | 737,300 |
| 2026/06/01 | 1,822 | 1,824 | 1,786 | 1,796 | 938,500 |
| 2026/05/29 | 1,801 | 1,832 | 1,793 | 1,799 | 967,200 |
| 2026/05/28 | 1,826 | 1,826 | 1,780 | 1,781 | 823,800 |
| 2026/05/27 | 1,801 | 1,827 | 1,799 | 1,826 | 570,900 |
| 2026/05/26 | 1,835 | 1,846 | 1,806 | 1,806 | 745,800 |
| 2026/05/25 | 1,858 | 1,858 | 1,830 | 1,837 | 525,700 |
| 2026/05/22 | 1,852 | 1,874 | 1,839 | 1,858 | 734,600 |
| 2026/05/21 | 1,900 | 1,900 | 1,871 | 1,874 | 836,900 |
| 2026/05/20 | 1,917 | 1,917 | 1,879 | 1,890 | 814,500 |
| 2026/05/19 | 1,881 | 1,931 | 1,869 | 1,910 | 1,425,500 |
| 2026/05/18 | 1,844 | 1,901 | 1,830 | 1,897 | 2,260,200 |
| 2026/05/15 | 1,776 | 1,822 | 1,755 | 1,818 | 1,248,600 |
| 2026/05/14 | 1,772 | 1,790 | 1,768 | 1,777 | 531,500 |
| 2026/05/13 | 1,771 | 1,788 | 1,768 | 1,769 | 643,100 |
| 2026/05/12 | 1,768 | 1,786 | 1,764 | 1,764 | 527,900 |
| 2026/05/11 | 1,756 | 1,781 | 1,753 | 1,768 | 538,900 |
| 2026/05/08 | 1,787 | 1,794 | 1,751 | 1,760 | 725,800 |
| 2026/05/07 | 1,775 | 1,793 | 1,756 | 1,787 | 814,700 |
| 2026/05/01 | 1,770 | 1,776 | 1,733 | 1,772 | 684,500 |
| 2026/04/30 | 1,770 | 1,778 | 1,757 | 1,771 | 991,600 |
| 2026/04/28 | 1,764 | 1,786 | 1,756 | 1,778 | 1,210,400 |
| 2026/04/27 | 1,748 | 1,773 | 1,735 | 1,750 | 750,200 |
| 2026/04/24 | 1,748 | 1,763 | 1,747 | 1,756 | 586,900 |
| 2026/04/23 | 1,726 | 1,755 | 1,717 | 1,748 | 976,800 |
| 2026/04/22 | 1,749 | 1,750 | 1,732 | 1,733 | 661,900 |
| 2026/04/21 | 1,772 | 1,776 | 1,753 | 1,753 | 629,800 |
| 2026/04/20 | 1,762 | 1,772 | 1,754 | 1,770 | 509,600 |
| 2026/04/17 | 1,788 | 1,789 | 1,761 | 1,761 | 530,100 |
| 2026/04/16 | 1,792 | 1,802 | 1,770 | 1,770 | 612,700 |
| 2026/04/15 | 1,777 | 1,793 | 1,775 | 1,793 | 555,000 |
| 2026/04/14 | 1,781 | 1,793 | 1,767 | 1,767 | 595,500 |
| 2026/04/13 | 1,774 | 1,788 | 1,774 | 1,782 | 461,200 |
| 2026/04/10 | 1,807 | 1,816 | 1,777 | 1,784 | 688,200 |
| 2026/04/09 | 1,820 | 1,832 | 1,803 | 1,803 | 626,400 |
| 2026/04/08 | 1,827 | 1,827 | 1,803 | 1,805 | 734,400 |
| 2026/04/07 | 1,810 | 1,820 | 1,803 | 1,806 | 459,700 |
| 2026/04/06 | 1,802 | 1,805 | 1,790 | 1,802 | 409,600 |
| 2026/04/03 | 1,800 | 1,819 | 1,786 | 1,808 | 819,000 |
| 2026/03/27 | 1,781 | 1,785 | 1,768 | 1,769 | 3,372,100 |
| 2026/03/26 | 1,768 | 1,771 | 1,754 | 1,771 | 1,722,000 |
| 2026/03/25 | 1,764 | 1,767 | 1,747 | 1,752 | 1,431,800 |
| 2026/03/24 | 1,734 | 1,743 | 1,726 | 1,739 | 1,453,600 |
| 2026/03/23 | 1,726 | 1,729 | 1,700 | 1,700 | 1,680,000 |
| 2026/03/19 | 1,770 | 1,776 | 1,734 | 1,734 | 1,621,700 |
| 2026/03/18 | 1,760 | 1,776 | 1,758 | 1,772 | 938,800 |
| 2026/03/17 | 1,750 | 1,764 | 1,748 | 1,753 | 959,300 |
| 2026/03/16 | 1,742 | 1,755 | 1,736 | 1,736 | 1,203,000 |
| 2026/03/13 | 1,752 | 1,775 | 1,741 | 1,741 | 1,035,700 |
| 2026/03/12 | 1,774 | 1,774 | 1,748 | 1,756 | 970,800 |
| 2026/03/11 | 1,780 | 1,795 | 1,777 | 1,782 | 785,600 |
| 2026/03/10 | 1,791 | 1,791 | 1,766 | 1,770 | 832,400 |
| 2026/03/09 | 1,745 | 1,778 | 1,741 | 1,771 | 909,400 |
| 2026/03/06 | 1,773 | 1,784 | 1,758 | 1,777 | 739,300 |
| 2026/03/05 | 1,812 | 1,814 | 1,784 | 1,784 | 895,300 |
| 2026/03/04 | 1,782 | 1,795 | 1,766 | 1,787 | 936,300 |
| 2026/03/03 | 1,825 | 1,825 | 1,797 | 1,805 | 1,015,900 |
| 2026/03/02 | 1,829 | 1,848 | 1,821 | 1,828 | 893,100 |
| 2026/02/27 | 1,849 | 1,850 | 1,835 | 1,844 | 649,500 |
| 2026/02/26 | 1,834 | 1,850 | 1,834 | 1,839 | 613,700 |
| 2026/02/25 | 1,837 | 1,840 | 1,825 | 1,833 | 617,700 |
| 2026/02/24 | 1,820 | 1,839 | 1,806 | 1,829 | 668,500 |
| 2026/02/20 | 1,818 | 1,821 | 1,800 | 1,805 | 476,700 |
| 2026/02/19 | 1,841 | 1,843 | 1,827 | 1,831 | 402,400 |
| 2026/02/18 | 1,832 | 1,842 | 1,831 | 1,841 | 555,100 |
| 2026/02/17 | 1,820 | 1,829 | 1,813 | 1,822 | 440,000 |
| 2026/02/16 | 1,820 | 1,820 | 1,804 | 1,815 | 671,300 |
| 2026/02/13 | 1,807 | 1,818 | 1,794 | 1,813 | 710,800 |
| 2026/02/12 | 1,806 | 1,823 | 1,782 | 1,798 | 1,194,400 |
| 2026/02/10 | 1,778 | 1,812 | 1,769 | 1,801 | 1,017,000 |
| 2026/02/09 | 1,799 | 1,807 | 1,778 | 1,778 | 693,400 |
| 2026/02/06 | 1,785 | 1,792 | 1,779 | 1,792 | 604,300 |
| 2026/02/05 | 1,782 | 1,793 | 1,774 | 1,775 | 891,700 |
| 2026/02/04 | 1,747 | 1,762 | 1,736 | 1,752 | 587,700 |
| 2026/02/03 | 1,723 | 1,744 | 1,718 | 1,739 | 600,600 |
| 2026/02/02 | 1,738 | 1,742 | 1,723 | 1,727 | 510,900 |
| 2026/01/30 | 1,720 | 1,732 | 1,709 | 1,728 | 503,100 |
| 2026/01/29 | 1,697 | 1,718 | 1,686 | 1,712 | 577,500 |
| 2026/01/28 | 1,710 | 1,710 | 1,697 | 1,705 | 529,000 |
| 2026/01/27 | 1,727 | 1,729 | 1,714 | 1,719 | 661,600 |
| 2026/01/26 | 1,731 | 1,747 | 1,726 | 1,742 | 495,500 |
| 2026/01/23 | 1,741 | 1,754 | 1,735 | 1,740 | 550,900 |
| 2026/01/22 | 1,731 | 1,758 | 1,731 | 1,740 | 535,300 |
| 2026/01/21 | 1,732 | 1,733 | 1,711 | 1,729 | 621,400 |
| 2026/01/20 | 1,729 | 1,755 | 1,729 | 1,743 | 717,900 |
| 2026/01/19 | 1,710 | 1,732 | 1,710 | 1,732 | 529,900 |
| 2026/01/16 | 1,715 | 1,722 | 1,710 | 1,710 | 447,900 |
| 2026/01/15 | 1,704 | 1,723 | 1,700 | 1,715 | 518,100 |
| 2026/01/14 | 1,701 | 1,712 | 1,699 | 1,702 | 580,500 |
| 2026/01/13 | 1,721 | 1,727 | 1,704 | 1,704 | 769,900 |
| 2026/01/09 | 1,704 | 1,721 | 1,704 | 1,716 | 870,800 |
| 2026/01/08 | 1,701 | 1,713 | 1,690 | 1,693 | 682,600 |
| 2026/01/07 | 1,704 | 1,715 | 1,694 | 1,709 | 679,500 |
| 2026/01/06 | 1,682 | 1,711 | 1,682 | 1,711 | 627,400 |
| 2026/01/05 | 1,684 | 1,688 | 1,674 | 1,684 | 586,600 |
| 2025/12/30 | 1,699 | 1,710 | 1,682 | 1,682 | 663,200 |
| 2025/12/29 | 1,676 | 1,706 | 1,676 | 1,705 | 751,300 |
| 2025/12/26 | 1,671 | 1,688 | 1,671 | 1,676 | 666,000 |
| 2025/12/25 | 1,673 | 1,683 | 1,668 | 1,672 | 476,700 |
| 2025/12/24 | 1,654 | 1,680 | 1,653 | 1,665 | 1,104,300 |
| 2025/12/23 | 1,631 | 1,661 | 1,630 | 1,657 | 1,191,700 |
| 2025/12/22 | 1,645 | 1,648 | 1,625 | 1,625 | 984,100 |
| 2025/12/19 | 1,630 | 1,645 | 1,623 | 1,632 | 1,484,000 |
| 2025/12/18 | 1,611 | 1,632 | 1,610 | 1,630 | 994,800 |
| 2025/12/17 | 1,610 | 1,612 | 1,583 | 1,599 | 1,188,000 |
| 2025/12/16 | 1,630 | 1,635 | 1,620 | 1,620 | 703,900 |
| 2025/12/15 | 1,613 | 1,633 | 1,612 | 1,626 | 1,324,000 |
| 2025/12/12 | 1,615 | 1,624 | 1,614 | 1,619 | 550,500 |
| 2025/12/11 | 1,641 | 1,642 | 1,610 | 1,610 | 573,600 |
| 2025/12/10 | 1,609 | 1,634 | 1,605 | 1,628 | 854,900 |
| 2025/12/09 | 1,604 | 1,609 | 1,598 | 1,604 | 647,900 |
| 2025/12/08 | 1,583 | 1,602 | 1,576 | 1,597 | 1,015,800 |
| 2025/12/05 | 1,598 | 1,603 | 1,583 | 1,585 | 993,900 |
| 2025/12/04 | 1,590 | 1,609 | 1,588 | 1,605 | 860,800 |
| 2025/12/03 | 1,607 | 1,608 | 1,599 | 1,599 | 954,600 |
| 2025/12/02 | 1,630 | 1,630 | 1,618 | 1,618 | 540,000 |
| 2025/12/01 | 1,645 | 1,652 | 1,633 | 1,633 | 658,700 |
| 2025/11/28 | 1,639 | 1,647 | 1,633 | 1,646 | 415,100 |
| 2025/11/27 | 1,644 | 1,648 | 1,633 | 1,639 | 586,100 |
| 2025/11/26 | 1,645 | 1,653 | 1,638 | 1,649 | 870,800 |
| 2025/11/25 | 1,625 | 1,640 | 1,616 | 1,640 | 617,800 |
| 2025/11/21 | 1,590 | 1,620 | 1,590 | 1,620 | 855,800 |
| 2025/11/20 | 1,595 | 1,597 | 1,583 | 1,583 | 743,500 |
| 2025/11/19 | 1,590 | 1,602 | 1,584 | 1,597 | 929,300 |
| 2025/11/18 | 1,586 | 1,593 | 1,575 | 1,583 | 1,203,500 |
| 2025/11/17 | 1,595 | 1,601 | 1,580 | 1,589 | 1,102,400 |
| 2025/11/14 | 1,605 | 1,605 | 1,587 | 1,596 | 1,604,900 |
| 2025/11/13 | 1,620 | 1,620 | 1,602 | 1,605 | 787,600 |
| 2025/11/12 | 1,622 | 1,632 | 1,615 | 1,615 | 681,700 |
| 2025/11/11 | 1,619 | 1,623 | 1,607 | 1,619 | 905,100 |
| 2025/11/10 | 1,639 | 1,646 | 1,614 | 1,620 | 1,533,500 |
| 2025/11/07 | 1,665 | 1,675 | 1,639 | 1,647 | 983,900 |
| 2025/11/06 | 1,664 | 1,673 | 1,658 | 1,658 | 491,800 |
| 2025/11/05 | 1,687 | 1,691 | 1,664 | 1,666 | 881,100 |
| 2025/11/04 | 1,684 | 1,685 | 1,668 | 1,676 | 428,300 |
| 2025/10/31 | 1,680 | 1,687 | 1,672 | 1,685 | 411,600 |
| 2025/10/30 | 1,666 | 1,678 | 1,666 | 1,671 | 689,000 |
| 2025/10/29 | 1,708 | 1,711 | 1,676 | 1,677 | 837,700 |
| 2025/10/28 | 1,718 | 1,722 | 1,710 | 1,710 | 566,200 |
| 2025/10/27 | 1,728 | 1,733 | 1,721 | 1,729 | 418,600 |
| 2025/10/24 | 1,712 | 1,725 | 1,711 | 1,721 | 375,500 |
| 2025/10/23 | 1,722 | 1,730 | 1,711 | 1,727 | 448,900 |
| 2025/10/22 | 1,720 | 1,725 | 1,712 | 1,712 | 395,100 |
| 2025/10/21 | 1,721 | 1,728 | 1,711 | 1,721 | 432,800 |
| 2025/10/20 | 1,735 | 1,735 | 1,715 | 1,721 | 268,700 |
| 2025/10/17 | 1,716 | 1,725 | 1,708 | 1,716 | 297,400 |
| 2025/10/16 | 1,703 | 1,721 | 1,703 | 1,716 | 375,100 |
| 2025/10/15 | 1,736 | 1,736 | 1,701 | 1,701 | 465,000 |
| 2025/10/14 | 1,719 | 1,724 | 1,702 | 1,710 | 761,300 |
| 2025/10/10 | 1,721 | 1,730 | 1,716 | 1,728 | 569,400 |
| 2025/10/09 | 1,750 | 1,751 | 1,732 | 1,732 | 401,800 |
| 2025/10/08 | 1,780 | 1,785 | 1,751 | 1,751 | 368,500 |
| 2025/10/07 | 1,760 | 1,778 | 1,751 | 1,778 | 408,600 |
| 2025/10/06 | 1,771 | 1,773 | 1,751 | 1,765 | 769,000 |
| 2025/10/03 | 1,728 | 1,741 | 1,728 | 1,741 | 368,900 |
| 2025/10/02 | 1,720 | 1,726 | 1,695 | 1,726 | 820,600 |
| 2025/10/01 | 1,750 | 1,754 | 1,720 | 1,720 | 1,085,600 |
| 2025/09/30 | 1,800 | 1,801 | 1,763 | 1,768 | 842,200 |