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
2018/12/28 2,894 2,908 2,853 2,896 554,200
2018/12/27 2,836 2,922 2,817 2,914 832,700
2018/12/26 2,681 2,761 2,681 2,727 420,800
2018/12/25 2,718 2,728 2,656 2,689 451,200
2018/12/21 2,807 2,815 2,732 2,759 874,900
2018/12/20 2,836 2,876 2,791 2,795 407,400
2018/12/19 2,862 2,874 2,844 2,858 392,400
2018/12/18 2,859 2,866 2,826 2,841 459,700
2018/12/17 2,835 2,876 2,835 2,867 494,900
2018/12/14 2,800 2,840 2,787 2,813 610,200
2018/12/13 2,812 2,826 2,794 2,800 342,300
2018/12/12 2,800 2,815 2,780 2,801 425,900
2018/12/11 2,787 2,802 2,761 2,762 332,200
2018/12/10 2,786 2,807 2,779 2,786 284,400
2018/12/07 2,795 2,836 2,769 2,827 489,600
2018/12/06 2,810 2,828 2,780 2,787 288,300
2018/12/05 2,803 2,837 2,790 2,833 263,000
2018/12/04 2,882 2,887 2,825 2,829 341,300
2018/12/03 2,853 2,894 2,845 2,882 438,500
2018/11/30 2,814 2,857 2,804 2,845 791,500
2018/11/29 2,837 2,852 2,825 2,828 344,300
2018/11/28 2,845 2,851 2,811 2,811 372,300
2018/11/27 2,850 2,885 2,836 2,856 392,700
2018/11/26 2,822 2,845 2,802 2,819 271,800
2018/11/22 2,800 2,846 2,799 2,845 218,000
2018/11/21 2,786 2,807 2,775 2,789 236,600
2018/11/20 2,795 2,832 2,795 2,825 264,000
2018/11/19 2,821 2,830 2,790 2,803 251,500
2018/11/16 2,786 2,830 2,776 2,825 373,400
2018/11/15 2,774 2,808 2,765 2,804 339,200
2018/11/14 2,762 2,808 2,762 2,784 317,000
2018/11/13 2,787 2,794 2,750 2,765 355,500
2018/11/12 2,786 2,826 2,786 2,825 315,600
2018/11/09 2,788 2,816 2,786 2,809 375,100
2018/11/08 2,744 2,794 2,731 2,785 358,700
2018/11/07 2,737 2,748 2,697 2,710 380,500
2018/11/06 2,683 2,737 2,682 2,725 266,600
2018/11/05 2,697 2,700 2,669 2,682 230,300
2018/11/02 2,714 2,716 2,665 2,708 423,000
2018/11/01 2,728 2,746 2,712 2,720 345,800
2018/10/31 2,688 2,728 2,671 2,726 432,000
2018/10/30 2,673 2,706 2,669 2,695 487,600
2018/10/29 2,660 2,697 2,654 2,675 302,500
2018/10/26 2,675 2,677 2,646 2,660 525,800
2018/10/25 2,647 2,670 2,639 2,645 372,400
2018/10/24 2,648 2,702 2,645 2,692 384,600
2018/10/23 2,720 2,735 2,657 2,659 399,300
2018/10/22 2,730 2,755 2,722 2,747 208,900
2018/10/19 2,720 2,749 2,706 2,730 439,700
2018/10/18 2,722 2,755 2,721 2,749 285,600
2018/10/17 2,700 2,719 2,682 2,717 274,600
2018/10/16 2,642 2,659 2,634 2,655 326,400
2018/10/15 2,678 2,696 2,646 2,651 437,600
2018/10/12 2,746 2,759 2,682 2,685 493,500
2018/10/11 2,791 2,800 2,747 2,765 562,200
2018/10/10 2,801 2,845 2,789 2,830 512,300
2018/10/09 2,790 2,820 2,781 2,793 319,500
2018/10/05 2,782 2,822 2,782 2,810 420,900
2018/10/04 2,800 2,801 2,769 2,783 353,900
2018/10/03 2,796 2,824 2,786 2,786 304,900
2018/10/02 2,805 2,824 2,790 2,819 354,500
2018/10/01 2,814 2,827 2,777 2,790 410,500
2018/09/28 2,797 2,822 2,774 2,814 567,300
2018/09/27 2,805 2,820 2,780 2,783 506,400
2018/09/26 2,789 2,816 2,742 2,797 1,439,800
2018/09/25 2,795 2,836 2,783 2,824 3,028,700
2018/09/21 2,706 2,778 2,682 2,768 1,933,500
2018/09/20 2,729 2,732 2,676 2,684 1,205,500
2018/09/19 2,702 2,732 2,673 2,729 1,337,100
2018/09/18 2,561 2,670 2,561 2,667 825,100
2018/09/14 2,616 2,630 2,577 2,579 762,600
2018/09/13 2,582 2,631 2,578 2,616 533,000
2018/09/12 2,537 2,582 2,534 2,582 479,200
2018/09/11 2,541 2,557 2,537 2,553 282,200
2018/09/10 2,575 2,577 2,533 2,534 359,700
2018/09/07 2,505 2,571 2,505 2,567 495,500
2018/09/06 2,535 2,544 2,505 2,507 424,700
2018/09/05 2,533 2,555 2,520 2,542 508,700
2018/09/04 2,544 2,551 2,520 2,548 273,800
2018/09/03 2,530 2,550 2,521 2,528 332,000
2018/08/31 2,550 2,551 2,526 2,535 878,200
2018/08/30 2,574 2,579 2,555 2,555 516,400
2018/08/29 2,576 2,589 2,570 2,572 354,300
2018/08/28 2,593 2,599 2,574 2,592 295,500
2018/08/27 2,578 2,582 2,567 2,575 292,900
2018/08/24 2,580 2,587 2,561 2,565 262,500
2018/08/23 2,558 2,574 2,546 2,546 256,800
2018/08/22 2,562 2,564 2,550 2,553 261,300
2018/08/21 2,573 2,578 2,556 2,562 323,100
2018/08/20 2,588 2,597 2,577 2,583 211,500
2018/08/17 2,601 2,612 2,582 2,588 272,300
2018/08/16 2,620 2,623 2,585 2,588 301,200
2018/08/15 2,633 2,633 2,608 2,619 289,500
2018/08/14 2,590 2,634 2,590 2,630 312,000
2018/08/13 2,620 2,621 2,575 2,577 349,200
2018/08/10 2,650 2,650 2,614 2,630 400,100
2018/08/09 2,661 2,667 2,650 2,650 263,900
2018/08/08 2,702 2,719 2,656 2,658 408,800
2018/08/07 2,681 2,704 2,656 2,702 433,200
2018/08/06 2,710 2,733 2,692 2,693 352,000
2018/08/03 2,738 2,741 2,702 2,717 477,400
2018/08/02 2,760 2,791 2,737 2,742 436,400
2018/08/01 2,804 2,804 2,764 2,768 390,200
2018/07/31 2,799 2,812 2,767 2,804 486,500
2018/07/30 2,809 2,829 2,803 2,812 274,000
2018/07/27 2,831 2,846 2,813 2,834 355,300
2018/07/26 2,809 2,826 2,801 2,820 276,500
2018/07/25 2,833 2,836 2,781 2,782 224,700
2018/07/24 2,809 2,822 2,786 2,787 184,600
2018/07/23 2,774 2,816 2,772 2,789 175,300
2018/07/20 2,776 2,798 2,769 2,785 298,300
2018/07/19 2,811 2,811 2,776 2,777 213,700
2018/07/18 2,805 2,819 2,791 2,798 203,700
2018/07/17 2,752 2,794 2,740 2,793 545,500
2018/07/13 2,741 2,751 2,718 2,749 327,500
2018/07/12 2,730 2,759 2,725 2,730 325,400
2018/07/11 2,718 2,745 2,709 2,712 352,200
2018/07/10 2,773 2,775 2,727 2,727 435,200
2018/07/09 2,775 2,780 2,757 2,760 242,600
2018/07/06 2,790 2,802 2,760 2,760 395,200
2018/07/05 2,800 2,809 2,779 2,788 374,700
2018/07/04 2,772 2,820 2,772 2,815 346,300
2018/07/03 2,797 2,800 2,748 2,770 455,000
2018/07/02 2,850 2,852 2,785 2,786 383,200
2018/06/29 2,920 2,920 2,856 2,860 376,100
2018/06/28 2,922 2,937 2,897 2,909 324,700
2018/06/27 2,882 2,919 2,871 2,914 333,200
2018/06/26 2,863 2,887 2,840 2,884 463,700
2018/06/25 2,953 2,966 2,888 2,888 502,800
2018/06/22 2,961 2,981 2,956 2,972 316,400
2018/06/21 2,978 3,005 2,960 2,968 383,900
2018/06/20 2,990 3,015 2,973 2,994 455,400
2018/06/19 3,035 3,055 3,005 3,005 395,900
2018/06/18 3,030 3,050 3,015 3,040 340,700
2018/06/15 3,020 3,035 3,005 3,035 794,600
2018/06/14 3,005 3,060 2,998 3,010 438,600
2018/06/13 2,985 3,040 2,981 3,005 599,400
2018/06/12 2,970 3,020 2,967 3,005 555,300
2018/06/11 2,943 2,968 2,935 2,950 206,800
2018/06/08 2,930 2,959 2,929 2,940 559,900
2018/06/07 2,909 2,933 2,908 2,919 382,500
2018/06/06 2,884 2,930 2,858 2,929 489,600
2018/06/05 2,862 2,895 2,862 2,884 310,900
2018/06/04 2,831 2,862 2,828 2,856 300,100
2018/06/01 2,772 2,828 2,759 2,812 430,500
2018/05/31 2,794 2,812 2,780 2,798 1,042,000
2018/05/30 2,780 2,818 2,778 2,801 410,400
2018/05/29 2,802 2,821 2,795 2,810 238,100
2018/05/28 2,789 2,808 2,783 2,795 213,000
2018/05/25 2,807 2,825 2,786 2,808 280,700
2018/05/24 2,773 2,807 2,764 2,793 379,600
2018/05/23 2,767 2,784 2,761 2,774 281,100
2018/05/22 2,754 2,780 2,742 2,770 218,500
2018/05/21 2,750 2,764 2,742 2,753 171,300
2018/05/18 2,763 2,765 2,741 2,757 254,500
2018/05/17 2,746 2,765 2,740 2,756 229,300
2018/05/16 2,776 2,779 2,748 2,750 273,600
2018/05/15 2,771 2,794 2,767 2,779 297,000
2018/05/14 2,791 2,800 2,766 2,777 371,700
2018/05/11 2,790 2,807 2,778 2,788 302,300
2018/05/10 2,773 2,809 2,765 2,802 406,200
2018/05/09 2,850 2,878 2,795 2,812 570,100
2018/05/08 2,871 2,891 2,846 2,863 437,700
2018/05/07 2,860 2,874 2,835 2,871 292,800
2018/05/02 2,881 2,883 2,824 2,854 295,300
2018/05/01 2,862 2,873 2,846 2,859 369,300
2018/04/27 2,844 2,879 2,839 2,871 521,500
2018/04/26 2,800 2,849 2,776 2,845 596,500
2018/04/25 2,741 2,789 2,736 2,785 431,800
2018/04/24 2,739 2,751 2,721 2,751 309,000
2018/04/23 2,752 2,761 2,722 2,731 302,800
2018/04/20 2,764 2,789 2,761 2,765 345,900
2018/04/19 2,770 2,779 2,746 2,748 333,600
2018/04/18 2,739 2,758 2,730 2,757 265,200
2018/04/17 2,760 2,760 2,737 2,739 316,600
2018/04/16 2,727 2,759 2,723 2,751 335,700
2018/04/13 2,719 2,737 2,699 2,715 279,500
2018/04/12 2,700 2,715 2,690 2,698 224,900
2018/04/11 2,737 2,746 2,700 2,701 359,100
2018/04/10 2,749 2,778 2,742 2,747 261,400
2018/04/09 2,774 2,788 2,769 2,781 261,600
2018/04/06 2,770 2,783 2,761 2,764 251,100
2018/04/05 2,760 2,779 2,748 2,773 352,700
2018/04/04 2,705 2,755 2,682 2,748 489,600
2018/04/03 2,642 2,702 2,642 2,693 392,600
2018/04/02 2,677 2,687 2,647 2,647 354,900
2018/03/30 2,714 2,715 2,686 2,696 264,400
2018/03/29 2,695 2,717 2,665 2,694 525,400
2018/03/28 2,690 2,694 2,654 2,694 1,450,900
2018/03/27 2,646 2,745 2,646 2,745 2,023,300
2018/03/26 2,650 2,665 2,616 2,650 1,614,100
2018/03/23 2,681 2,681 2,651 2,656 1,063,300
2018/03/22 2,685 2,696 2,672 2,696 1,026,100
2018/03/20 2,690 2,704 2,675 2,683 798,800
2018/03/19 2,730 2,736 2,693 2,701 401,400
2018/03/16 2,711 2,743 2,709 2,730 583,000
2018/03/15 2,702 2,719 2,694 2,709 365,300
2018/03/14 2,692 2,722 2,692 2,707 567,200
2018/03/13 2,675 2,722 2,672 2,707 510,800
2018/03/12 2,701 2,705 2,676 2,681 424,300
2018/03/09 2,691 2,702 2,655 2,671 754,400
2018/03/08 2,701 2,709 2,676 2,687 583,100
2018/03/07 2,673 2,704 2,671 2,681 476,100
2018/03/06 2,685 2,710 2,674 2,679 528,100
2018/03/05 2,652 2,680 2,651 2,672 476,000
2018/03/02 2,695 2,700 2,641 2,663 619,800
2018/03/01 2,725 2,740 2,716 2,718 354,500
2018/02/28 2,739 2,761 2,733 2,733 541,300
2018/02/27 2,784 2,787 2,736 2,751 546,500
2018/02/26 2,754 2,780 2,749 2,769 366,500
2018/02/23 2,735 2,754 2,725 2,737 305,900
2018/02/22 2,745 2,747 2,722 2,726 311,400
2018/02/21 2,773 2,778 2,739 2,749 323,700
2018/02/20 2,788 2,811 2,765 2,775 347,800
2018/02/19 2,735 2,768 2,725 2,768 193,700
2018/02/16 2,718 2,729 2,703 2,713 365,900
2018/02/15 2,735 2,737 2,689 2,701 358,200
2018/02/14 2,706 2,740 2,701 2,715 481,700
2018/02/13 2,753 2,754 2,695 2,700 560,500
2018/02/09 2,705 2,752 2,696 2,738 631,500
2018/02/08 2,838 2,839 2,749 2,750 837,300
2018/02/07 2,791 2,832 2,746 2,747 877,600
2018/02/06 2,751 2,761 2,719 2,741 765,300
2018/02/05 2,851 2,871 2,823 2,823 440,200
2018/02/02 2,860 2,898 2,859 2,893 298,500
2018/02/01 2,873 2,897 2,856 2,886 368,200
2018/01/31 2,900 2,917 2,867 2,869 692,500
2018/01/30 2,927 2,956 2,884 2,889 630,300
2018/01/29 2,930 2,950 2,907 2,909 474,800
2018/01/26 2,953 2,974 2,940 2,944 678,800
2018/01/25 2,948 2,963 2,934 2,954 423,500
2018/01/24 2,947 2,966 2,946 2,956 384,700
2018/01/23 2,947 2,963 2,934 2,953 327,700
2018/01/22 2,952 2,956 2,931 2,947 321,000
2018/01/19 2,946 2,976 2,940 2,972 500,800
2018/01/18 2,955 2,960 2,926 2,938 604,700
2018/01/17 2,906 2,945 2,900 2,940 507,400
2018/01/16 2,910 2,935 2,894 2,903 393,700
2018/01/15 2,886 2,910 2,882 2,896 356,300
2018/01/12 2,905 2,915 2,871 2,875 415,100
2018/01/11 2,905 2,924 2,881 2,924 372,700
2018/01/10 2,900 2,930 2,888 2,929 696,100
2018/01/09 2,900 2,907 2,875 2,883 473,700
2018/01/05 2,891 2,906 2,862 2,887 422,500
2018/01/04 2,860 2,876 2,845 2,875 307,600

このページの先頭へ