日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/24 2,090 2,094 2,074 2,089 318,700
2024/04/23 2,100 2,105 2,091 2,095 207,100
2024/04/22 2,077 2,112 2,068 2,109 513,000
2024/04/19 2,067 2,067 2,027 2,038 533,800
2024/04/18 2,076 2,094 2,067 2,070 377,200
2024/04/17 2,099 2,099 2,050 2,050 623,400
2024/04/16 2,129 2,133 2,097 2,098 698,500
2024/04/15 2,128 2,150 2,123 2,149 293,300
2024/04/12 2,118 2,141 2,115 2,141 348,600
2024/04/11 2,119 2,125 2,102 2,118 510,800
2024/04/10 2,119 2,136 2,117 2,130 217,100
2024/04/09 2,135 2,135 2,113 2,123 300,800
2024/04/08 2,123 2,135 2,113 2,129 330,800
2024/04/05 2,110 2,126 2,102 2,114 417,400
2024/04/04 2,116 2,125 2,103 2,110 569,700
2024/04/03 2,118 2,128 2,108 2,115 804,900
2024/04/02 2,151 2,152 2,110 2,114 671,200
2024/04/01 2,175 2,184 2,152 2,159 526,300
2024/03/29 2,132 2,166 2,126 2,166 667,100
2024/03/28 2,150 2,159 2,106 2,112 2,260,600
2024/03/27 2,176 2,206 2,176 2,179 2,472,600
2024/03/26 2,210 2,216 2,170 2,175 1,533,200
2024/03/25 2,210 2,234 2,207 2,210 2,192,100
2024/03/22 2,221 2,232 2,205 2,226 789,300
2024/03/21 2,233 2,238 2,202 2,213 1,179,300
2024/03/19 2,201 2,225 2,190 2,225 777,400
2024/03/18 2,198 2,215 2,190 2,201 598,500
2024/03/15 2,156 2,188 2,153 2,180 647,000
2024/03/14 2,122 2,164 2,122 2,160 839,600
2024/03/13 2,126 2,137 2,111 2,127 574,600
2024/03/12 2,124 2,127 2,085 2,123 765,600
2024/03/11 2,131 2,144 2,108 2,129 657,200
2024/03/08 2,130 2,137 2,109 2,134 907,000
2024/03/07 2,121 2,148 2,115 2,147 765,200
2024/03/06 2,128 2,138 2,117 2,127 515,400
2024/03/05 2,120 2,136 2,101 2,128 510,600
2024/03/04 2,136 2,141 2,116 2,128 542,600
2024/03/01 2,135 2,146 2,122 2,139 399,900
2024/02/29 2,161 2,162 2,125 2,139 742,900
2024/02/28 2,100 2,137 2,092 2,125 434,600
2024/02/27 2,100 2,115 2,072 2,101 823,600
2024/02/26 2,120 2,137 2,114 2,121 369,000
2024/02/22 2,122 2,131 2,113 2,116 489,100
2024/02/21 2,133 2,136 2,113 2,121 481,500
2024/02/20 2,181 2,184 2,133 2,133 756,600
2024/02/19 2,164 2,188 2,163 2,183 407,500
2024/02/16 2,156 2,178 2,151 2,159 522,700
2024/02/15 2,200 2,200 2,150 2,154 548,400
2024/02/14 2,249 2,255 2,186 2,197 747,800
2024/02/13 2,220 2,235 2,201 2,227 443,400
2024/02/09 2,210 2,233 2,203 2,215 416,100
2024/02/08 2,250 2,250 2,217 2,232 433,000
2024/02/07 2,289 2,289 2,259 2,262 445,300
2024/02/06 2,277 2,315 2,275 2,294 361,900
2024/02/05 2,298 2,304 2,281 2,286 271,200
2024/02/02 2,278 2,305 2,272 2,286 393,400
2024/02/01 2,289 2,295 2,256 2,269 367,500
2024/01/31 2,251 2,281 2,245 2,279 317,100
2024/01/30 2,288 2,291 2,263 2,264 290,100
2024/01/29 2,250 2,281 2,246 2,278 211,200
2024/01/26 2,260 2,267 2,247 2,256 282,100
2024/01/25 2,250 2,273 2,245 2,264 391,200
2024/01/24 2,272 2,277 2,230 2,250 489,400
2024/01/23 2,310 2,321 2,281 2,293 293,000
2024/01/22 2,274 2,310 2,261 2,308 330,800
2024/01/19 2,307 2,308 2,276 2,283 359,200
2024/01/18 2,352 2,356 2,292 2,297 440,700
2024/01/17 2,366 2,390 2,356 2,357 330,800
2024/01/16 2,373 2,394 2,356 2,363 355,400
2024/01/15 2,377 2,377 2,356 2,374 395,200
2024/01/12 2,371 2,386 2,353 2,377 489,700
2024/01/11 2,370 2,382 2,352 2,360 615,700
2024/01/10 2,330 2,370 2,325 2,356 416,100
2024/01/09 2,321 2,338 2,308 2,333 437,700
2024/01/05 2,315 2,323 2,296 2,319 320,600
2024/01/04 2,272 2,307 2,244 2,295 483,500
2023/12/29 2,254 2,273 2,252 2,263 269,100
2023/12/28 2,239 2,253 2,235 2,252 163,500
2023/12/27 2,235 2,254 2,228 2,247 327,700
2023/12/26 2,253 2,255 2,214 2,224 270,600
2023/12/25 2,235 2,254 2,225 2,253 403,500
2023/12/22 2,206 2,228 2,203 2,221 268,100
2023/12/21 2,180 2,204 2,170 2,198 310,000
2023/12/20 2,183 2,205 2,178 2,195 338,000
2023/12/19 2,204 2,205 2,173 2,189 318,900
2023/12/18 2,209 2,220 2,175 2,220 638,300
2023/12/15 2,234 2,234 2,189 2,231 1,048,800
2023/12/14 2,230 2,234 2,203 2,226 552,700
2023/12/13 2,223 2,241 2,213 2,223 442,100
2023/12/12 2,240 2,246 2,222 2,234 416,000
2023/12/11 2,222 2,230 2,205 2,230 479,800
2023/12/08 2,220 2,239 2,197 2,210 622,700
2023/12/07 2,208 2,228 2,204 2,219 418,100
2023/12/06 2,169 2,212 2,161 2,206 444,800
2023/12/05 2,165 2,188 2,162 2,180 412,000
2023/12/04 2,150 2,174 2,135 2,166 361,300
2023/12/01 2,174 2,175 2,145 2,162 486,500
2023/11/30 2,130 2,176 2,106 2,165 900,900
2023/11/29 2,156 2,159 2,139 2,139 354,100
2023/11/28 2,130 2,160 2,127 2,157 334,400
2023/11/27 2,144 2,146 2,121 2,135 312,300
2023/11/24 2,145 2,147 2,121 2,129 235,700
2023/11/22 2,130 2,150 2,127 2,143 314,200
2023/11/21 2,099 2,131 2,099 2,125 342,700
2023/11/20 2,130 2,135 2,106 2,108 344,700
2023/11/17 2,091 2,126 2,089 2,119 567,500
2023/11/16 2,084 2,097 2,075 2,077 282,900
2023/11/15 2,097 2,107 2,069 2,081 425,000
2023/11/14 2,091 2,099 2,068 2,080 384,500
2023/11/13 2,068 2,092 2,063 2,070 648,100
2023/11/10 2,058 2,068 2,028 2,051 968,100
2023/11/09 2,067 2,092 2,049 2,083 507,300
2023/11/08 2,100 2,103 2,067 2,068 533,900
2023/11/07 2,135 2,140 2,093 2,100 535,400
2023/11/06 2,171 2,171 2,143 2,145 556,800
2023/11/02 2,132 2,147 2,120 2,143 505,200
2023/11/01 2,128 2,138 2,114 2,122 558,100
2023/10/31 2,108 2,119 2,087 2,108 605,400
2023/10/30 2,086 2,096 2,072 2,094 1,780,900
2023/10/27 2,078 2,110 2,067 2,107 438,000
2023/10/26 2,087 2,092 2,049 2,074 456,800
2023/10/25 2,081 2,098 2,074 2,080 377,500
2023/10/24 2,043 2,089 2,041 2,080 412,200
2023/10/23 2,078 2,086 2,058 2,058 342,000
2023/10/20 2,070 2,088 2,056 2,077 368,700
2023/10/19 2,055 2,110 2,051 2,086 438,300
2023/10/18 2,045 2,083 2,033 2,081 440,100
2023/10/17 2,061 2,100 2,043 2,049 522,500
2023/10/16 2,090 2,092 2,042 2,051 698,200
2023/10/13 2,100 2,124 2,095 2,115 548,600
2023/10/12 2,147 2,148 2,093 2,120 854,700
2023/10/11 2,149 2,157 2,130 2,142 675,000
2023/10/10 2,163 2,177 2,143 2,153 765,100
2023/10/06 2,111 2,173 2,110 2,164 1,298,800
2023/10/05 2,072 2,094 2,059 2,090 744,800
2023/10/04 2,066 2,088 2,056 2,064 1,208,100
2023/10/03 2,152 2,165 2,077 2,083 1,138,900
2023/10/02 2,211 2,214 2,149 2,151 1,065,100
2023/09/29 2,264 2,268 2,193 2,208 1,141,000
2023/09/28 2,350 2,350 2,246 2,253 2,169,200
2023/09/27 2,325 2,353 2,303 2,353 2,319,800
2023/09/26 2,338 2,348 2,322 2,338 1,335,300
2023/09/25 2,329 2,355 2,313 2,339 1,312,400
2023/09/22 2,318 2,326 2,303 2,316 999,300
2023/09/21 2,363 2,364 2,310 2,320 877,500
2023/09/20 2,372 2,380 2,351 2,357 900,200
2023/09/19 2,382 2,385 2,353 2,372 803,900
2023/09/15 2,394 2,404 2,368 2,397 684,100
2023/09/14 2,405 2,414 2,382 2,388 559,000
2023/09/13 2,393 2,412 2,384 2,404 533,900
2023/09/12 2,388 2,403 2,375 2,388 426,400
2023/09/11 2,405 2,424 2,361 2,376 548,000
2023/09/08 2,417 2,429 2,396 2,400 738,300
2023/09/07 2,382 2,422 2,378 2,412 703,900
2023/09/06 2,379 2,384 2,368 2,377 340,500
2023/09/05 2,369 2,384 2,364 2,379 380,200
2023/09/04 2,359 2,374 2,345 2,372 460,100
2023/09/01 2,327 2,357 2,319 2,357 439,800
2023/08/31 2,298 2,346 2,297 2,339 580,900
2023/08/30 2,304 2,319 2,299 2,305 350,300
2023/08/29 2,303 2,328 2,301 2,317 313,700
2023/08/28 2,304 2,305 2,276 2,298 341,100
2023/08/25 2,286 2,302 2,279 2,294 354,700
2023/08/24 2,271 2,296 2,271 2,292 282,300
2023/08/23 2,264 2,285 2,263 2,283 368,100
2023/08/22 2,252 2,264 2,243 2,264 357,400
2023/08/21 2,243 2,264 2,240 2,253 404,400
2023/08/18 2,223 2,249 2,215 2,234 578,100
2023/08/17 2,259 2,272 2,227 2,240 527,800
2023/08/16 2,211 2,251 2,204 2,250 495,000
2023/08/15 2,215 2,238 2,207 2,230 532,300
2023/08/14 2,297 2,301 2,211 2,216 782,400
2023/08/10 2,240 2,291 2,224 2,283 1,325,800
2023/08/09 2,181 2,225 2,176 2,217 583,100
2023/08/08 2,173 2,189 2,172 2,186 421,600
2023/08/07 2,162 2,170 2,157 2,164 490,200
2023/08/04 2,176 2,183 2,160 2,167 427,300
2023/08/03 2,216 2,220 2,176 2,178 796,100
2023/08/02 2,264 2,275 2,215 2,226 771,700
2023/08/01 2,286 2,289 2,275 2,286 493,400
2023/07/31 2,306 2,327 2,282 2,289 652,300
2023/07/28 2,252 2,292 2,248 2,283 605,800
2023/07/27 2,239 2,269 2,232 2,265 458,500
2023/07/26 2,211 2,232 2,196 2,231 433,600
2023/07/25 2,220 2,224 2,204 2,215 301,100
2023/07/24 2,225 2,228 2,215 2,220 351,500
2023/07/21 2,208 2,218 2,199 2,216 335,800
2023/07/20 2,216 2,222 2,205 2,210 273,300
2023/07/19 2,220 2,227 2,206 2,217 352,700
2023/07/18 2,201 2,215 2,195 2,201 292,500
2023/07/14 2,234 2,238 2,202 2,212 373,900
2023/07/13 2,251 2,251 2,231 2,235 244,000
2023/07/12 2,272 2,275 2,250 2,253 284,100
2023/07/11 2,262 2,264 2,251 2,256 248,800
2023/07/10 2,252 2,259 2,236 2,246 368,600
2023/07/07 2,240 2,256 2,225 2,243 373,600
2023/07/06 2,250 2,268 2,235 2,243 364,200
2023/07/05 2,272 2,282 2,253 2,261 349,800
2023/07/04 2,304 2,306 2,279 2,286 404,400
2023/07/03 2,325 2,331 2,309 2,310 300,400

このページの先頭へ