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
2017/12/29 2,841 2,852 2,817 2,837 226,000
2017/12/28 2,862 2,863 2,828 2,834 257,100
2017/12/27 2,875 2,881 2,860 2,864 181,800
2017/12/26 2,856 2,882 2,856 2,863 201,700
2017/12/25 2,858 2,865 2,846 2,861 223,300
2017/12/22 2,821 2,857 2,820 2,851 425,100
2017/12/21 2,809 2,826 2,799 2,814 464,100
2017/12/20 2,821 2,829 2,798 2,819 475,600
2017/12/19 2,833 2,835 2,791 2,794 236,600
2017/12/18 2,841 2,847 2,809 2,819 300,300
2017/12/15 2,840 2,848 2,824 2,830 564,400
2017/12/14 2,875 2,889 2,857 2,863 396,700
2017/12/13 2,834 2,865 2,834 2,859 321,200
2017/12/12 2,831 2,859 2,824 2,852 330,400
2017/12/11 2,830 2,842 2,807 2,835 309,000
2017/12/08 2,773 2,840 2,773 2,825 609,300
2017/12/07 2,791 2,826 2,781 2,811 452,100
2017/12/06 2,787 2,799 2,760 2,771 704,700
2017/12/05 2,775 2,824 2,768 2,816 648,600
2017/12/04 2,768 2,774 2,748 2,766 405,600
2017/12/01 2,751 2,775 2,730 2,766 1,059,200
2017/11/30 2,659 2,794 2,651 2,741 3,835,800
2017/11/29 2,609 2,642 2,599 2,635 707,300
2017/11/28 2,566 2,612 2,564 2,599 522,100
2017/11/27 2,590 2,606 2,571 2,579 583,500
2017/11/24 2,550 2,579 2,541 2,572 482,200
2017/11/22 2,593 2,593 2,559 2,564 418,700
2017/11/21 2,593 2,599 2,573 2,581 592,200
2017/11/20 2,553 2,598 2,547 2,596 482,300
2017/11/17 2,571 2,578 2,548 2,559 691,700
2017/11/16 2,527 2,571 2,525 2,558 477,300
2017/11/15 2,537 2,548 2,521 2,531 622,600
2017/11/14 2,568 2,582 2,544 2,567 635,100
2017/11/13 2,605 2,610 2,574 2,581 454,200
2017/11/10 2,625 2,649 2,610 2,632 502,800
2017/11/09 2,670 2,704 2,649 2,675 1,071,400
2017/11/08 2,600 2,671 2,600 2,661 1,370,000
2017/11/07 2,585 2,596 2,567 2,577 593,800
2017/11/06 2,576 2,596 2,574 2,581 480,000
2017/11/02 2,572 2,579 2,549 2,578 432,600
2017/11/01 2,554 2,564 2,546 2,557 466,100
2017/10/31 2,523 2,549 2,519 2,544 382,400
2017/10/30 2,543 2,549 2,528 2,536 517,400
2017/10/27 2,554 2,565 2,536 2,543 351,100
2017/10/26 2,532 2,552 2,529 2,537 304,700
2017/10/25 2,585 2,586 2,535 2,542 542,700
2017/10/24 2,571 2,586 2,558 2,586 665,000
2017/10/23 2,560 2,564 2,535 2,548 434,500
2017/10/20 2,561 2,563 2,537 2,541 502,500
2017/10/19 2,546 2,581 2,540 2,573 749,200
2017/10/18 2,527 2,546 2,518 2,541 367,000
2017/10/17 2,533 2,533 2,499 2,530 497,700
2017/10/16 2,516 2,534 2,501 2,513 535,500
2017/10/13 2,475 2,509 2,469 2,506 598,100
2017/10/12 2,440 2,468 2,437 2,468 496,800
2017/10/11 2,415 2,433 2,411 2,433 371,900
2017/10/10 2,410 2,418 2,407 2,417 470,700
2017/10/06 2,417 2,425 2,407 2,416 377,300
2017/10/05 2,435 2,438 2,421 2,425 250,600
2017/10/04 2,430 2,440 2,427 2,433 313,300
2017/10/03 2,423 2,432 2,416 2,429 292,000
2017/10/02 2,433 2,433 2,410 2,415 352,100
2017/09/29 2,436 2,441 2,416 2,423 563,300
2017/09/28 2,446 2,450 2,437 2,446 506,100
2017/09/27 2,510 2,510 2,433 2,446 1,114,500
2017/09/27 1 -> 0.20 分割
2017/09/26 507 509 505 507 5,444,000
2017/09/25 503 505 499 505 3,315,000
2017/09/22 499 503 499 501 2,856,000
2017/09/21 498 501 497 497 4,118,000
2017/09/20 497 499 495 498 2,433,000
2017/09/19 495 498 494 497 2,348,000
2017/09/15 492 495 492 492 3,364,000
2017/09/14 496 496 492 492 1,987,000
2017/09/13 499 500 494 496 1,992,000
2017/09/12 500 500 498 499 1,229,000
2017/09/11 498 501 496 496 1,250,000
2017/09/08 493 497 491 495 2,953,000
2017/09/07 497 500 495 496 2,355,000
2017/09/06 496 497 493 495 1,977,000
2017/09/05 498 498 492 494 2,399,000
2017/09/04 498 499 495 496 1,649,000
2017/09/01 495 500 492 498 2,608,000
2017/08/31 490 493 489 492 1,405,000
2017/08/30 491 492 488 491 1,671,000
2017/08/29 488 489 487 489 1,713,000
2017/08/28 492 493 488 490 1,085,000
2017/08/25 490 491 486 489 1,498,000
2017/08/24 492 493 488 489 1,433,000
2017/08/23 490 495 487 493 3,029,000
2017/08/22 491 492 487 487 1,833,000
2017/08/21 495 496 491 492 1,662,000
2017/08/18 493 496 491 496 2,022,000
2017/08/17 496 497 493 494 1,965,000
2017/08/16 497 498 495 497 2,108,000
2017/08/15 502 502 497 497 2,507,000
2017/08/14 500 502 497 498 2,926,000
2017/08/10 505 505 502 504 1,416,000
2017/08/09 507 507 501 503 2,278,000
2017/08/08 512 513 507 508 1,823,000
2017/08/07 513 514 510 510 1,159,000
2017/08/04 513 514 509 513 1,151,000
2017/08/03 511 515 510 513 1,504,000
2017/08/02 518 518 510 511 1,905,000
2017/08/01 508 519 508 519 2,398,000
2017/07/31 511 511 506 506 1,859,000
2017/07/28 505 511 505 509 1,728,000
2017/07/27 506 510 503 506 2,220,000
2017/07/26 504 504 500 503 1,797,000
2017/07/25 507 507 503 504 2,032,000
2017/07/24 506 509 504 508 1,696,000
2017/07/21 513 514 508 508 1,442,000
2017/07/20 513 517 511 516 1,726,000
2017/07/19 510 514 509 513 823,000
2017/07/18 512 514 508 512 1,696,000
2017/07/14 514 517 513 514 1,594,000
2017/07/13 513 516 511 511 1,089,000
2017/07/12 515 516 511 511 1,329,000
2017/07/11 514 520 513 518 1,490,000
2017/07/10 519 520 514 515 1,229,000
2017/07/07 518 518 515 516 1,623,000
2017/07/06 519 521 517 520 2,044,000
2017/07/05 521 523 515 519 2,224,000
2017/07/04 526 527 519 521 1,483,000
2017/07/03 521 525 521 525 1,554,000
2017/06/30 525 525 519 524 2,312,000
2017/06/29 529 529 525 527 1,280,000
2017/06/28 529 531 526 527 1,857,000
2017/06/27 538 539 532 534 1,384,000
2017/06/26 538 540 536 536 2,251,000
2017/06/23 533 536 529 535 2,599,000
2017/06/22 527 531 527 528 1,609,000
2017/06/21 526 533 525 529 2,092,000
2017/06/20 527 530 524 528 1,982,000
2017/06/19 522 528 522 526 2,403,000
2017/06/16 519 521 515 520 3,590,000
2017/06/15 515 521 515 520 1,686,000
2017/06/14 514 519 512 517 1,802,000
2017/06/13 510 514 508 513 1,739,000
2017/06/12 510 511 505 506 2,343,000
2017/06/09 519 520 508 509 4,351,000
2017/06/08 528 530 521 523 2,288,000
2017/06/07 521 527 519 526 2,883,000
2017/06/06 529 529 521 522 1,675,000
2017/06/05 524 531 523 529 1,736,000
2017/06/02 526 527 522 527 2,838,000
2017/06/01 514 525 514 525 2,599,000
2017/05/31 515 517 511 517 3,504,000
2017/05/30 514 515 510 514 1,592,000
2017/05/29 518 519 516 516 854,000
2017/05/26 522 523 517 518 1,214,000
2017/05/25 519 524 518 522 1,490,000
2017/05/24 516 520 515 518 1,620,000
2017/05/23 511 517 511 513 1,424,000
2017/05/22 513 515 511 515 1,302,000
2017/05/19 517 518 511 515 2,536,000
2017/05/18 510 519 510 517 3,075,000
2017/05/17 516 516 510 515 1,381,000
2017/05/16 516 518 511 517 2,061,000
2017/05/15 510 516 509 514 2,059,000
2017/05/12 509 514 507 514 2,492,000
2017/05/11 524 524 509 511 2,518,000
2017/05/10 524 524 521 523 1,244,000
2017/05/09 521 524 520 523 2,053,000
2017/05/08 518 522 516 522 2,722,000
2017/05/02 510 516 510 514 1,702,000
2017/05/01 510 511 505 508 1,506,000
2017/04/28 514 516 510 512 1,079,000
2017/04/27 518 521 514 515 2,061,000
2017/04/26 516 518 510 517 2,796,000
2017/04/25 510 514 509 513 2,393,000
2017/04/24 507 510 503 509 1,509,000
2017/04/21 498 503 498 502 1,766,000
2017/04/20 504 504 496 497 2,524,000
2017/04/19 504 506 501 501 2,071,000
2017/04/18 509 510 507 508 1,466,000
2017/04/17 502 512 501 510 1,893,000
2017/04/14 509 509 502 503 2,299,000
2017/04/13 509 511 507 509 2,402,000
2017/04/12 509 511 506 510 2,167,000
2017/04/11 507 509 505 509 2,648,000
2017/04/10 517 518 502 504 4,542,000
2017/04/07 511 517 507 516 3,974,000
2017/04/06 511 516 505 510 3,198,000
2017/04/05 508 515 506 511 3,148,000
2017/04/04 505 510 502 508 3,589,000
2017/04/03 504 506 500 505 2,350,000
2017/03/31 508 510 501 501 3,306,000
2017/03/30 511 513 502 504 3,097,000
2017/03/29 515 517 511 514 3,891,000
2017/03/28 518 518 514 518 6,713,000
2017/03/27 521 521 516 516 4,465,000
2017/03/24 520 524 519 521 3,459,000
2017/03/23 517 520 515 519 3,285,000
2017/03/22 515 518 514 516 3,330,000
2017/03/21 519 523 516 519 3,866,000
2017/03/17 521 523 519 519 2,668,000
2017/03/16 528 528 520 522 3,659,000
2017/03/15 528 531 524 530 1,790,000
2017/03/14 532 535 527 527 1,505,000
2017/03/13 528 531 527 530 2,228,000
2017/03/10 532 533 527 528 4,234,000
2017/03/09 521 528 520 527 3,107,000
2017/03/08 519 520 517 519 2,440,000
2017/03/07 516 521 516 520 2,479,000
2017/03/06 518 520 515 515 1,852,000
2017/03/03 517 520 516 519 2,928,000
2017/03/02 523 524 517 517 3,525,000
2017/03/01 515 521 515 519 3,203,000
2017/02/28 516 523 514 515 3,035,000
2017/02/27 512 515 511 514 2,463,000
2017/02/24 513 517 512 512 3,094,000
2017/02/23 518 520 513 516 2,670,000
2017/02/22 518 520 514 517 4,112,000
2017/02/21 521 522 518 519 2,768,000
2017/02/20 522 526 518 522 2,495,000
2017/02/17 521 523 518 521 3,880,000
2017/02/16 525 527 521 525 3,790,000
2017/02/15 538 539 527 529 3,247,000
2017/02/14 539 539 530 531 4,046,000
2017/02/13 534 537 530 534 2,559,000
2017/02/10 528 532 526 532 3,054,000
2017/02/09 529 532 522 524 2,989,000
2017/02/08 539 542 529 532 3,891,000
2017/02/07 542 546 540 542 2,123,000
2017/02/06 547 548 541 545 2,220,000
2017/02/03 548 553 546 547 2,030,000
2017/02/02 559 559 547 549 2,215,000
2017/02/01 556 559 551 558 2,256,000
2017/01/31 559 561 556 556 2,225,000
2017/01/30 560 564 559 563 1,273,000
2017/01/27 563 567 560 563 1,666,000
2017/01/26 559 563 558 563 1,951,000
2017/01/25 561 564 554 557 2,400,000
2017/01/24 552 555 550 554 2,212,000
2017/01/23 564 564 553 555 2,318,000
2017/01/20 570 571 565 567 1,690,000
2017/01/19 571 577 570 571 1,677,000
2017/01/18 575 575 564 569 2,180,000
2017/01/17 574 574 565 565 1,803,000
2017/01/16 575 577 569 572 1,683,000
2017/01/13 566 576 564 575 2,629,000
2017/01/12 573 573 565 565 3,248,000
2017/01/11 573 576 569 569 2,406,000
2017/01/10 576 578 569 570 3,009,000
2017/01/06 569 579 569 575 2,720,000
2017/01/05 567 571 565 569 2,550,000
2017/01/04 567 570 562 568 3,099,000

このページの先頭へ