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
2020/12/30 2,718 2,739 2,700 2,722 383,200
2020/12/29 2,659 2,701 2,645 2,699 529,200
2020/12/28 2,612 2,640 2,596 2,640 374,100
2020/12/25 2,611 2,629 2,598 2,607 245,200
2020/12/24 2,609 2,633 2,601 2,604 280,500
2020/12/23 2,603 2,622 2,574 2,591 468,500
2020/12/22 2,601 2,617 2,573 2,586 588,600
2020/12/21 2,675 2,683 2,624 2,644 498,100
2020/12/18 2,695 2,709 2,654 2,657 799,300
2020/12/17 2,723 2,725 2,695 2,714 514,100
2020/12/16 2,789 2,789 2,725 2,732 553,900
2020/12/15 2,768 2,779 2,743 2,768 594,000
2020/12/14 2,783 2,829 2,781 2,791 369,100
2020/12/11 2,771 2,790 2,753 2,790 522,600
2020/12/10 2,776 2,806 2,755 2,764 474,600
2020/12/09 2,799 2,811 2,788 2,798 355,300
2020/12/08 2,813 2,839 2,792 2,802 408,900
2020/12/07 2,860 2,869 2,818 2,826 358,400
2020/12/04 2,864 2,883 2,836 2,856 417,700
2020/12/03 2,883 2,893 2,861 2,869 441,100
2020/12/02 2,887 2,890 2,846 2,858 530,300
2020/12/01 2,902 2,919 2,825 2,844 470,900
2020/11/30 2,941 2,943 2,868 2,872 945,600
2020/11/27 3,020 3,030 2,960 2,982 724,200
2020/11/26 3,030 3,040 3,000 3,000 383,100
2020/11/25 3,110 3,115 3,035 3,050 358,900
2020/11/24 3,130 3,145 3,070 3,085 493,800
2020/11/20 3,065 3,080 3,055 3,070 278,300
2020/11/19 3,035 3,100 3,035 3,095 532,700
2020/11/18 3,080 3,080 3,035 3,060 282,800
2020/11/17 3,100 3,100 3,050 3,090 435,400
2020/11/16 3,060 3,100 3,050 3,085 435,200
2020/11/13 3,040 3,055 3,020 3,040 410,500
2020/11/12 2,992 3,075 2,979 3,070 469,300
2020/11/11 3,050 3,095 2,984 3,050 920,200
2020/11/10 2,980 3,040 2,960 3,030 755,600
2020/11/09 2,915 2,917 2,861 2,908 316,900
2020/11/06 2,896 2,901 2,869 2,896 467,600
2020/11/05 2,870 2,899 2,850 2,895 407,900
2020/11/04 2,870 2,881 2,845 2,870 444,400
2020/11/02 2,786 2,847 2,773 2,842 574,900
2020/10/30 2,778 2,794 2,758 2,776 429,800
2020/10/29 2,730 2,792 2,730 2,791 377,700
2020/10/28 2,721 2,783 2,720 2,777 312,700
2020/10/27 2,759 2,766 2,731 2,763 304,700
2020/10/26 2,754 2,778 2,747 2,778 238,300
2020/10/23 2,753 2,782 2,753 2,776 381,000
2020/10/22 2,745 2,745 2,714 2,739 311,600
2020/10/21 2,770 2,796 2,761 2,775 393,900
2020/10/20 2,805 2,814 2,754 2,754 497,100
2020/10/19 2,830 2,849 2,820 2,821 304,500
2020/10/16 2,852 2,858 2,808 2,827 360,300
2020/10/15 2,868 2,886 2,855 2,867 367,500
2020/10/14 2,877 2,877 2,848 2,868 264,000
2020/10/13 2,869 2,882 2,852 2,877 309,300
2020/10/12 2,840 2,868 2,836 2,853 249,100
2020/10/09 2,911 2,911 2,858 2,864 264,500
2020/10/08 2,917 2,922 2,879 2,900 390,900
2020/10/07 2,896 2,906 2,859 2,902 523,500
2020/10/06 2,928 2,941 2,886 2,930 318,400
2020/10/05 2,876 2,928 2,855 2,917 478,100
2020/10/02 2,875 2,881 2,804 2,820 595,700
2020/09/30 2,942 2,970 2,882 2,882 699,800
2020/09/29 2,955 2,962 2,887 2,916 1,470,100
2020/09/28 2,960 2,981 2,929 2,981 2,901,300
2020/09/25 3,000 3,000 2,933 2,946 1,286,400
2020/09/24 2,989 3,000 2,943 2,960 781,400
2020/09/23 2,968 2,998 2,954 2,988 712,300
2020/09/18 2,894 2,945 2,888 2,935 712,300
2020/09/17 2,919 2,934 2,898 2,904 653,200
2020/09/16 2,952 2,960 2,935 2,946 516,600
2020/09/15 2,999 3,005 2,953 2,964 388,600
2020/09/14 3,020 3,065 3,015 3,030 236,300
2020/09/11 2,993 3,020 2,969 3,010 433,900
2020/09/10 2,946 2,986 2,925 2,982 385,900
2020/09/09 2,936 2,955 2,919 2,950 464,600
2020/09/08 2,971 2,986 2,948 2,986 219,900
2020/09/07 2,973 3,000 2,959 2,976 208,800
2020/09/04 2,961 2,974 2,942 2,970 240,600
2020/09/03 2,988 2,999 2,970 2,973 328,000
2020/09/02 2,914 2,956 2,909 2,956 227,500
2020/09/01 2,926 2,932 2,901 2,932 283,600
2020/08/31 2,965 3,005 2,957 2,959 462,700
2020/08/28 2,940 2,985 2,896 2,923 332,700
2020/08/27 2,927 2,927 2,890 2,890 203,800
2020/08/26 2,925 2,942 2,911 2,942 166,200
2020/08/25 2,939 2,963 2,921 2,944 295,700
2020/08/24 2,920 2,934 2,893 2,893 195,800
2020/08/21 2,916 2,925 2,868 2,904 579,300
2020/08/20 2,926 2,956 2,917 2,937 195,700
2020/08/19 2,926 2,963 2,910 2,956 193,200
2020/08/18 2,919 2,954 2,902 2,944 283,000
2020/08/17 2,927 2,968 2,914 2,914 175,200
2020/08/14 2,944 2,979 2,915 2,940 384,500
2020/08/13 2,934 2,944 2,898 2,940 413,500
2020/08/12 2,863 2,917 2,831 2,913 501,700
2020/08/11 2,815 2,868 2,804 2,868 494,700
2020/08/07 2,785 2,808 2,757 2,788 492,000
2020/08/06 2,789 2,793 2,740 2,761 413,700
2020/08/05 2,830 2,830 2,731 2,770 503,100
2020/08/04 2,706 2,837 2,706 2,835 588,200
2020/08/03 2,686 2,708 2,660 2,677 411,000
2020/07/31 2,747 2,755 2,664 2,666 558,100
2020/07/30 2,825 2,842 2,757 2,758 492,900
2020/07/29 2,854 2,858 2,827 2,827 239,400
2020/07/28 2,880 2,894 2,837 2,851 291,300
2020/07/27 2,855 2,894 2,826 2,893 398,700
2020/07/22 2,894 2,914 2,884 2,884 339,400
2020/07/21 2,930 2,946 2,910 2,927 250,200
2020/07/20 2,946 2,946 2,907 2,931 231,000
2020/07/17 2,935 2,954 2,926 2,948 297,600
2020/07/16 2,947 2,965 2,935 2,950 326,700
2020/07/15 2,936 2,971 2,912 2,948 509,700
2020/07/14 2,929 2,931 2,889 2,907 376,700
2020/07/13 2,962 2,977 2,911 2,946 356,200
2020/07/10 2,963 2,963 2,917 2,924 483,700
2020/07/09 3,000 3,010 2,945 2,984 598,300
2020/07/08 3,025 3,070 2,999 2,999 349,300
2020/07/07 3,075 3,085 3,040 3,055 376,400
2020/07/06 3,060 3,085 3,045 3,075 247,400
2020/07/03 3,040 3,050 3,020 3,045 247,700
2020/07/02 3,040 3,075 3,000 3,015 549,600
2020/07/01 3,055 3,060 3,010 3,015 271,700
2020/06/30 3,080 3,085 3,040 3,045 390,800
2020/06/29 3,065 3,070 3,040 3,055 420,100
2020/06/26 3,050 3,090 3,035 3,085 357,100
2020/06/25 3,030 3,080 3,030 3,050 391,100
2020/06/24 3,060 3,075 3,035 3,050 321,500
2020/06/23 3,060 3,095 3,040 3,060 406,400
2020/06/22 3,050 3,080 3,050 3,050 250,200
2020/06/19 3,115 3,130 3,045 3,065 892,900
2020/06/18 3,130 3,135 3,085 3,105 281,200
2020/06/17 3,140 3,150 3,105 3,110 346,900
2020/06/16 3,100 3,125 3,075 3,115 450,800
2020/06/15 3,075 3,150 3,075 3,075 355,500
2020/06/12 3,140 3,155 3,110 3,125 703,900
2020/06/11 3,230 3,240 3,200 3,225 409,100
2020/06/10 3,280 3,280 3,190 3,235 448,300
2020/06/09 3,220 3,280 3,210 3,245 524,500
2020/06/08 3,245 3,245 3,160 3,210 446,600
2020/06/05 3,245 3,260 3,200 3,200 399,800
2020/06/04 3,270 3,290 3,235 3,265 420,400
2020/06/03 3,255 3,265 3,205 3,235 379,000
2020/06/02 3,250 3,275 3,240 3,255 393,600
2020/06/01 3,255 3,255 3,200 3,225 370,100
2020/05/29 3,270 3,285 3,225 3,250 770,700
2020/05/28 3,225 3,265 3,205 3,265 702,500
2020/05/27 3,215 3,215 3,155 3,180 576,500
2020/05/26 3,295 3,295 3,200 3,235 482,300
2020/05/25 3,250 3,295 3,235 3,285 297,400
2020/05/22 3,225 3,250 3,215 3,250 353,000
2020/05/21 3,250 3,255 3,215 3,220 334,000
2020/05/20 3,205 3,240 3,195 3,235 266,300
2020/05/19 3,200 3,215 3,180 3,205 417,600
2020/05/18 3,160 3,175 3,145 3,170 252,000
2020/05/15 3,160 3,175 3,110 3,165 445,400
2020/05/14 3,165 3,170 3,140 3,150 314,900
2020/05/13 3,095 3,150 3,095 3,135 285,900
2020/05/12 3,165 3,165 3,110 3,125 291,300
2020/05/11 3,090 3,160 3,065 3,155 372,800
2020/05/08 2,998 3,085 2,994 3,080 480,200
2020/05/07 3,030 3,035 2,956 2,976 643,800
2020/05/01 3,075 3,155 3,050 3,070 415,000
2020/04/30 3,120 3,140 3,085 3,095 736,900
2020/04/28 3,090 3,100 3,045 3,080 386,000
2020/04/27 3,110 3,125 3,075 3,115 262,600
2020/04/24 3,095 3,110 3,050 3,080 605,900
2020/04/23 3,095 3,110 3,070 3,090 338,900
2020/04/22 3,100 3,155 3,100 3,125 440,700
2020/04/21 3,025 3,105 3,025 3,090 438,200
2020/04/20 3,030 3,080 3,030 3,055 390,600
2020/04/17 3,065 3,115 3,025 3,045 639,400
2020/04/16 3,120 3,155 3,100 3,105 540,300
2020/04/15 3,095 3,170 3,080 3,170 569,800
2020/04/14 3,050 3,080 3,040 3,070 382,500
2020/04/13 3,065 3,095 3,040 3,055 274,900
2020/04/10 3,060 3,095 3,005 3,085 358,500
2020/04/09 3,150 3,185 3,060 3,085 574,800
2020/04/08 3,100 3,190 3,090 3,170 893,800
2020/04/07 3,045 3,115 3,015 3,080 486,500
2020/04/06 3,020 3,095 2,985 3,055 448,100
2020/04/03 3,015 3,095 2,999 3,015 711,300
2020/04/02 2,979 3,020 2,937 2,980 590,300
2020/04/01 2,997 3,055 2,953 2,980 846,700
2020/03/31 3,145 3,160 3,030 3,030 746,200
2020/03/30 3,060 3,145 3,035 3,140 1,472,800
2020/03/27 3,070 3,150 3,040 3,145 2,388,400
2020/03/26 3,000 3,100 2,938 3,090 1,571,200
2020/03/25 3,025 3,155 2,987 3,115 962,000
2020/03/24 3,170 3,170 2,941 2,994 914,900
2020/03/23 3,080 3,135 2,942 3,100 1,136,900
2020/03/19 2,992 3,065 2,959 3,030 1,526,100
2020/03/18 2,860 3,005 2,819 2,842 1,401,400
2020/03/17 2,557 2,851 2,551 2,827 1,241,000
2020/03/16 2,608 2,671 2,575 2,583 831,200
2020/03/13 2,510 2,660 2,441 2,589 1,374,300
2020/03/12 2,652 2,666 2,597 2,652 925,700
2020/03/11 2,702 2,746 2,695 2,702 526,000
2020/03/10 2,606 2,722 2,557 2,702 831,100
2020/03/09 2,678 2,695 2,607 2,649 811,800
2020/03/06 2,771 2,780 2,726 2,747 556,100
2020/03/05 2,815 2,832 2,804 2,821 401,900
2020/03/04 2,777 2,800 2,753 2,784 603,900
2020/03/03 2,882 2,893 2,820 2,820 783,200
2020/03/02 2,807 2,878 2,768 2,847 841,400
2020/02/28 2,804 2,842 2,794 2,819 790,300
2020/02/27 2,925 2,942 2,877 2,883 595,200
2020/02/26 2,955 2,966 2,935 2,957 762,700
2020/02/25 2,970 2,989 2,951 2,952 798,300
2020/02/21 3,085 3,105 3,075 3,080 360,600
2020/02/20 3,105 3,115 3,065 3,065 237,300
2020/02/19 3,085 3,105 3,075 3,090 381,200
2020/02/18 3,110 3,120 3,075 3,105 348,200
2020/02/17 3,145 3,155 3,130 3,140 274,400
2020/02/14 3,180 3,195 3,155 3,165 326,800
2020/02/13 3,205 3,225 3,185 3,215 299,900
2020/02/12 3,195 3,230 3,190 3,225 332,100
2020/02/10 3,215 3,240 3,150 3,170 533,600
2020/02/07 3,330 3,330 3,265 3,270 222,000
2020/02/06 3,300 3,330 3,270 3,310 393,000
2020/02/05 3,280 3,285 3,260 3,275 281,400
2020/02/04 3,190 3,260 3,190 3,260 352,800
2020/02/03 3,190 3,210 3,175 3,205 330,500
2020/01/31 3,235 3,265 3,215 3,215 354,500
2020/01/30 3,245 3,265 3,210 3,230 340,900
2020/01/29 3,245 3,280 3,235 3,275 250,300
2020/01/28 3,240 3,255 3,220 3,250 416,200
2020/01/27 3,290 3,295 3,250 3,270 351,600
2020/01/24 3,300 3,325 3,300 3,325 265,900
2020/01/23 3,335 3,340 3,305 3,320 288,000
2020/01/22 3,350 3,370 3,345 3,360 266,600
2020/01/21 3,420 3,420 3,375 3,380 234,700
2020/01/20 3,390 3,425 3,390 3,410 137,600
2020/01/17 3,450 3,455 3,390 3,400 249,500
2020/01/16 3,445 3,455 3,415 3,425 415,000
2020/01/15 3,415 3,415 3,385 3,395 253,400
2020/01/14 3,395 3,395 3,370 3,395 237,600
2020/01/10 3,385 3,395 3,370 3,390 241,600
2020/01/09 3,375 3,400 3,365 3,385 270,800
2020/01/08 3,365 3,380 3,335 3,370 364,000
2020/01/07 3,345 3,415 3,345 3,410 353,000
2020/01/06 3,370 3,385 3,340 3,345 380,800

このページの先頭へ