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
2015/12/30 502 505 498 505 1,643,000
2015/12/29 494 502 494 502 1,886,000
2015/12/28 490 497 488 497 1,430,000
2015/12/25 492 493 485 487 945,000
2015/12/24 491 492 488 489 1,119,000
2015/12/22 482 494 482 492 2,250,000
2015/12/21 478 482 472 482 2,089,000
2015/12/18 488 495 481 482 2,963,000
2015/12/17 487 492 482 490 2,318,000
2015/12/16 478 480 474 480 1,510,000
2015/12/15 482 482 471 472 2,002,000
2015/12/14 472 481 471 481 1,783,000
2015/12/11 476 481 476 480 2,287,000
2015/12/10 477 478 474 476 2,111,000
2015/12/09 481 485 477 479 2,041,000
2015/12/08 486 487 482 483 1,645,000
2015/12/07 484 487 482 484 1,221,000
2015/12/04 481 484 480 481 2,091,000
2015/12/03 492 492 486 488 2,311,000
2015/12/02 493 496 491 491 2,166,000
2015/12/01 494 496 486 491 2,576,000
2015/11/30 501 505 496 496 4,844,000
2015/11/27 502 502 496 498 1,578,000
2015/11/26 497 503 497 500 1,435,000
2015/11/25 499 501 495 499 1,445,000
2015/11/24 494 501 492 499 1,799,000
2015/11/20 489 498 487 498 2,640,000
2015/11/19 489 496 489 490 2,311,000
2015/11/18 487 489 483 484 1,755,000
2015/11/17 490 491 485 489 1,537,000
2015/11/16 484 488 483 487 1,028,000
2015/11/13 487 492 486 489 1,423,000
2015/11/12 486 490 483 489 1,526,000
2015/11/11 480 487 477 484 2,216,000
2015/11/10 488 489 479 481 2,411,000
2015/11/09 490 494 486 488 2,097,000
2015/11/06 496 499 489 493 1,363,000
2015/11/05 479 496 478 490 3,266,000
2015/11/04 487 488 475 475 2,407,000
2015/11/02 492 492 480 483 2,504,000
2015/10/30 495 503 494 502 2,565,000
2015/10/29 498 498 490 494 1,684,000
2015/10/28 498 499 495 497 1,970,000
2015/10/27 496 500 493 497 1,494,000
2015/10/26 503 503 498 499 1,500,000
2015/10/23 496 502 495 497 2,259,000
2015/10/22 490 493 490 490 1,390,000
2015/10/21 484 492 484 492 1,418,000
2015/10/20 489 489 485 488 904,000
2015/10/19 489 490 483 489 1,448,000
2015/10/16 488 491 484 486 1,677,000
2015/10/15 477 487 475 486 1,484,000
2015/10/14 485 487 476 479 2,290,000
2015/10/13 485 490 485 489 1,564,000
2015/10/09 485 489 480 489 1,371,000
2015/10/08 488 489 480 482 1,812,000
2015/10/07 480 489 477 486 1,987,000
2015/10/06 485 486 478 480 1,161,000
2015/10/05 477 481 474 480 1,499,000
2015/10/02 473 479 468 470 1,630,000
2015/10/01 471 476 463 473 1,730,000
2015/09/30 473 473 465 469 2,202,000
2015/09/29 475 478 465 466 2,581,000
2015/09/28 472 489 472 485 5,670,000
2015/09/25 468 473 459 473 10,750,000
2015/09/24 478 483 470 470 3,840,000
2015/09/18 485 487 481 482 4,263,000
2015/09/17 491 492 483 488 2,492,000
2015/09/16 489 490 481 488 3,248,000
2015/09/15 481 489 481 483 2,837,000
2015/09/14 481 486 477 481 2,743,000
2015/09/11 471 484 470 480 4,036,000
2015/09/10 469 476 464 475 2,718,000
2015/09/09 470 478 468 477 2,856,000
2015/09/08 462 463 456 457 2,666,000
2015/09/07 455 465 453 464 2,482,000
2015/09/04 468 471 457 461 2,980,000
2015/09/03 465 472 464 465 2,098,000
2015/09/02 467 478 464 465 3,807,000
2015/09/01 478 479 471 472 2,975,000
2015/08/31 489 489 480 483 2,643,000
2015/08/28 487 490 480 490 3,353,000
2015/08/27 477 483 471 475 3,037,000
2015/08/26 461 473 457 472 3,910,000
2015/08/25 460 475 456 457 4,640,000
2015/08/24 472 483 471 471 4,343,000
2015/08/21 494 494 487 488 1,895,000
2015/08/20 500 510 500 504 2,109,000
2015/08/19 508 512 504 504 2,880,000
2015/08/18 507 510 505 508 1,641,000
2015/08/17 506 510 505 507 2,582,000
2015/08/14 505 510 500 505 4,243,000
2015/08/13 494 504 494 502 4,082,000
2015/08/12 484 495 482 492 4,696,000
2015/08/11 491 493 475 484 2,684,000
2015/08/10 475 485 473 484 1,135,000
2015/08/07 481 481 474 476 1,137,000
2015/08/06 488 492 481 481 2,565,000
2015/08/05 476 485 476 484 2,064,000
2015/08/04 466 477 466 476 1,325,000
2015/08/03 466 467 461 466 1,146,000
2015/07/31 464 466 463 466 1,154,000
2015/07/30 464 469 460 460 1,161,000
2015/07/29 466 467 458 463 1,991,000
2015/07/28 465 470 462 465 2,447,000
2015/07/27 480 480 471 473 1,319,000
2015/07/24 482 485 479 480 858,000
2015/07/23 475 483 474 483 1,258,000
2015/07/22 474 476 473 475 881,000
2015/07/21 480 480 476 478 827,000
2015/07/17 479 481 477 477 1,043,000
2015/07/16 479 483 476 481 2,216,000
2015/07/15 469 476 469 476 1,864,000
2015/07/14 467 468 463 467 1,935,000
2015/07/13 462 466 459 464 1,875,000
2015/07/10 453 463 453 459 2,233,000
2015/07/09 452 455 447 453 3,380,000
2015/07/08 462 464 458 458 2,049,000
2015/07/07 461 468 460 467 1,368,000
2015/07/06 461 462 456 458 1,727,000
2015/07/03 465 466 463 465 1,082,000
2015/07/02 463 466 459 462 1,355,000
2015/07/01 459 461 457 459 1,126,000
2015/06/30 460 466 458 458 2,850,000
2015/06/29 455 462 455 457 1,319,000
2015/06/26 466 466 460 465 1,053,000
2015/06/25 473 473 467 467 959,000
2015/06/24 473 477 471 475 1,783,000
2015/06/23 467 473 467 468 1,664,000
2015/06/22 460 470 460 470 1,389,000
2015/06/19 463 465 460 460 1,376,000
2015/06/18 460 460 456 457 1,161,000
2015/06/17 464 467 458 461 1,443,000
2015/06/16 460 464 458 458 1,068,000
2015/06/15 463 465 460 462 924,000
2015/06/12 466 468 463 465 2,576,000
2015/06/11 462 470 462 468 1,848,000
2015/06/10 466 469 460 462 1,784,000
2015/06/09 465 468 463 464 1,556,000
2015/06/08 469 472 462 469 2,376,000
2015/06/05 459 465 457 464 1,288,000
2015/06/04 464 464 454 458 2,804,000
2015/06/03 468 470 460 463 2,185,000
2015/06/02 471 477 471 471 1,451,000
2015/06/01 466 472 466 471 1,174,000
2015/05/29 471 479 471 471 2,773,000
2015/05/28 472 473 468 470 1,030,000
2015/05/27 477 478 467 473 1,768,000
2015/05/26 480 480 475 478 1,022,000
2015/05/25 476 481 475 477 1,144,000
2015/05/22 480 481 473 478 1,735,000
2015/05/21 477 483 476 482 1,763,000
2015/05/20 471 478 469 476 2,203,000
2015/05/19 463 470 461 467 1,976,000
2015/05/18 459 466 458 460 1,441,000
2015/05/15 453 460 453 460 2,559,000
2015/05/14 458 460 452 454 2,391,000
2015/05/13 465 465 457 461 2,769,000
2015/05/12 469 471 461 466 2,353,000
2015/05/11 476 478 468 469 1,385,000
2015/05/08 475 476 469 471 2,057,000
2015/05/07 469 477 468 475 2,501,000
2015/05/01 474 476 468 475 2,029,000
2015/04/30 482 483 472 474 2,734,000
2015/04/28 483 487 482 484 1,650,000
2015/04/27 487 491 483 485 1,660,000
2015/04/24 486 486 481 484 1,010,000
2015/04/23 481 488 480 485 1,626,000
2015/04/22 487 489 480 481 3,522,000
2015/04/21 482 493 480 490 2,059,000
2015/04/20 480 485 476 482 1,539,000
2015/04/17 482 488 478 485 1,810,000
2015/04/16 483 487 479 487 2,253,000
2015/04/15 480 483 479 479 1,273,000
2015/04/14 471 481 471 478 2,283,000
2015/04/13 485 485 473 477 2,262,000
2015/04/10 491 491 484 486 1,762,000
2015/04/09 495 495 484 487 2,198,000
2015/04/08 496 496 487 491 1,972,000
2015/04/07 494 497 490 494 1,921,000
2015/04/06 489 490 486 489 885,000
2015/04/03 489 492 485 491 1,603,000
2015/04/02 479 495 478 489 2,798,000
2015/04/01 476 483 475 477 4,112,000
2015/03/31 495 499 480 480 3,595,000
2015/03/30 491 496 487 490 2,477,000
2015/03/27 495 500 486 493 6,571,000
2015/03/26 521 522 502 503 9,865,000
2015/03/25 520 525 516 525 3,376,000
2015/03/24 520 524 518 524 5,083,000
2015/03/23 520 522 514 522 4,338,000
2015/03/20 523 523 517 519 3,188,000
2015/03/19 524 525 517 521 3,248,000
2015/03/18 520 524 519 520 2,348,000
2015/03/17 518 520 516 518 1,873,000
2015/03/16 514 517 511 514 2,898,000
2015/03/13 516 519 513 514 4,133,000
2015/03/12 507 518 507 511 3,331,000
2015/03/11 507 510 507 509 1,874,000
2015/03/10 508 510 504 510 2,014,000
2015/03/09 503 508 503 505 1,593,000
2015/03/06 505 509 503 507 1,913,000
2015/03/05 508 509 502 505 2,365,000
2015/03/04 509 510 500 506 2,792,000
2015/03/03 509 516 508 511 2,911,000
2015/03/02 506 510 503 505 2,790,000
2015/02/27 502 508 502 506 3,489,000
2015/02/26 498 503 496 503 2,618,000
2015/02/25 499 502 496 500 2,791,000
2015/02/24 499 500 496 500 2,539,000
2015/02/23 495 500 494 500 3,155,000
2015/02/20 490 494 484 489 3,353,000
2015/02/19 485 492 485 490 1,964,000
2015/02/18 481 490 478 487 2,837,000
2015/02/17 477 482 475 475 2,185,000
2015/02/16 479 483 475 480 1,934,000
2015/02/13 479 480 474 475 1,860,000
2015/02/12 465 480 465 479 4,578,000
2015/02/10 462 468 458 464 1,771,000
2015/02/09 469 469 456 458 1,723,000
2015/02/06 465 466 461 464 1,682,000
2015/02/05 468 469 460 461 1,752,000
2015/02/04 462 472 461 465 2,590,000
2015/02/03 469 471 454 459 2,794,000
2015/02/02 459 468 459 468 1,493,000
2015/01/30 469 472 463 464 2,798,000
2015/01/29 461 469 460 464 3,173,000
2015/01/28 450 466 450 465 2,493,000
2015/01/27 454 458 451 458 2,070,000
2015/01/26 445 451 445 451 1,186,000
2015/01/23 455 456 443 447 3,206,000
2015/01/22 454 456 450 456 2,312,000
2015/01/21 451 455 450 454 2,089,000
2015/01/20 445 453 442 453 2,373,000
2015/01/19 443 444 439 442 1,528,000
2015/01/16 440 443 434 442 2,493,000
2015/01/15 443 448 440 446 2,430,000
2015/01/14 442 445 440 444 3,208,000
2015/01/13 442 450 442 446 2,214,000
2015/01/09 452 453 443 446 1,999,000
2015/01/08 440 457 440 452 4,709,000
2015/01/07 436 443 435 435 2,185,000
2015/01/06 440 444 437 437 3,089,000
2015/01/05 446 451 441 448 2,798,000

このページの先頭へ