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
2021/12/30 1,747 1,765 1,735 1,750 354,100
2021/12/29 1,740 1,768 1,737 1,767 508,700
2021/12/28 1,740 1,750 1,718 1,726 610,400
2021/12/27 1,740 1,743 1,722 1,733 466,500
2021/12/24 1,763 1,773 1,735 1,739 465,900
2021/12/23 1,762 1,768 1,740 1,755 518,700
2021/12/22 1,765 1,784 1,757 1,764 659,000
2021/12/21 1,736 1,758 1,727 1,749 698,500
2021/12/20 1,712 1,730 1,704 1,706 576,600
2021/12/17 1,746 1,749 1,720 1,731 658,400
2021/12/16 1,723 1,744 1,720 1,741 527,200
2021/12/15 1,683 1,722 1,679 1,716 523,500
2021/12/14 1,701 1,709 1,669 1,697 892,100
2021/12/13 1,733 1,743 1,715 1,723 506,200
2021/12/10 1,733 1,744 1,712 1,721 940,800
2021/12/09 1,730 1,758 1,720 1,736 878,800
2021/12/08 1,742 1,746 1,713 1,715 909,400
2021/12/07 1,700 1,746 1,690 1,744 785,500
2021/12/06 1,688 1,703 1,651 1,659 984,800
2021/12/03 1,625 1,706 1,623 1,701 1,159,900
2021/12/02 1,630 1,649 1,610 1,611 967,700
2021/12/01 1,651 1,672 1,620 1,652 1,007,800
2021/11/30 1,683 1,733 1,657 1,660 1,510,600
2021/11/29 1,735 1,735 1,636 1,650 2,188,200
2021/11/26 1,812 1,817 1,770 1,775 915,600
2021/11/25 1,800 1,825 1,786 1,824 554,300
2021/11/24 1,829 1,853 1,796 1,805 733,600
2021/11/22 1,827 1,827 1,795 1,826 765,800
2021/11/19 1,860 1,864 1,825 1,832 737,900
2021/11/18 1,833 1,874 1,826 1,867 556,600
2021/11/17 1,885 1,888 1,842 1,842 1,252,700
2021/11/16 1,943 1,948 1,902 1,902 703,100
2021/11/15 1,934 1,947 1,932 1,942 319,100
2021/11/12 1,941 1,972 1,925 1,930 536,700
2021/11/11 1,940 1,951 1,921 1,945 521,700
2021/11/10 1,964 1,972 1,934 1,946 576,400
2021/11/09 1,973 1,973 1,927 1,954 835,300
2021/11/08 2,015 2,037 1,987 1,995 522,400
2021/11/05 1,990 1,993 1,967 1,981 501,000
2021/11/04 1,970 2,015 1,964 2,008 991,700
2021/11/02 1,930 1,959 1,930 1,951 681,400
2021/11/01 1,888 1,937 1,879 1,937 766,600
2021/10/29 1,883 1,899 1,874 1,878 658,200
2021/10/28 1,881 1,910 1,874 1,883 961,700
2021/10/27 1,911 1,913 1,888 1,900 681,200
2021/10/26 1,932 1,946 1,922 1,926 425,500
2021/10/25 1,927 1,939 1,919 1,923 622,900
2021/10/22 1,941 1,962 1,935 1,946 565,200
2021/10/21 1,975 1,977 1,945 1,954 440,800
2021/10/20 1,923 1,978 1,914 1,971 736,500
2021/10/19 1,927 1,938 1,895 1,921 623,100
2021/10/18 1,941 1,956 1,909 1,927 797,400
2021/10/15 1,912 1,934 1,910 1,928 379,500
2021/10/14 1,879 1,910 1,865 1,907 668,900
2021/10/13 1,924 1,941 1,894 1,900 720,200
2021/10/12 1,974 1,979 1,920 1,920 757,400
2021/10/11 1,978 1,998 1,972 1,983 452,900
2021/10/08 1,985 2,007 1,975 1,977 622,800
2021/10/07 2,017 2,018 1,960 1,961 939,100
2021/10/06 2,062 2,062 2,007 2,022 1,183,700
2021/10/05 2,060 2,079 2,026 2,041 1,147,100
2021/10/04 2,066 2,105 2,053 2,075 1,216,700
2021/10/01 2,043 2,055 1,997 2,019 1,216,600
2021/09/30 2,029 2,079 2,023 2,063 1,577,500
2021/09/29 2,026 2,049 1,999 2,024 2,511,300
2021/09/28 2,102 2,108 2,048 2,051 2,575,500
2021/09/27 2,073 2,133 2,073 2,084 2,467,600
2021/09/24 2,039 2,067 2,022 2,057 2,203,000
2021/09/22 2,044 2,056 1,991 2,003 2,173,900
2021/09/21 2,006 2,052 1,995 2,044 1,345,500
2021/09/17 1,989 2,032 1,983 2,029 1,557,200
2021/09/16 1,971 1,992 1,957 1,989 767,700
2021/09/15 1,970 1,973 1,947 1,955 837,300
2021/09/14 1,980 2,002 1,969 1,983 1,026,900
2021/09/13 1,963 1,968 1,935 1,968 766,700
2021/09/10 1,981 1,997 1,966 1,975 691,700
2021/09/09 1,969 2,002 1,966 1,989 674,200
2021/09/08 2,012 2,019 1,972 1,992 762,200
2021/09/07 1,964 2,001 1,949 2,000 1,093,000
2021/09/06 1,966 1,966 1,934 1,959 779,300
2021/09/03 1,907 1,943 1,906 1,938 884,100
2021/09/02 1,913 1,917 1,851 1,900 1,983,700
2021/09/01 1,939 1,958 1,925 1,936 586,500
2021/08/31 1,943 1,948 1,918 1,935 949,300
2021/08/30 1,975 1,999 1,956 1,960 2,126,800
2021/08/27 1,986 1,988 1,937 1,948 852,300
2021/08/26 1,946 2,003 1,943 1,995 1,094,700
2021/08/25 1,904 1,952 1,901 1,937 934,300
2021/08/24 1,881 1,904 1,870 1,899 611,400
2021/08/23 1,872 1,895 1,868 1,891 626,600
2021/08/20 1,820 1,880 1,820 1,867 689,800
2021/08/19 1,825 1,846 1,823 1,841 642,700
2021/08/18 1,818 1,831 1,801 1,822 865,600
2021/08/17 1,827 1,840 1,816 1,820 914,300
2021/08/16 1,847 1,851 1,816 1,826 859,400
2021/08/13 1,851 1,870 1,840 1,865 706,700
2021/08/12 1,883 1,889 1,862 1,867 630,800
2021/08/11 1,837 1,870 1,813 1,860 960,000
2021/08/10 1,821 1,839 1,806 1,822 1,024,900
2021/08/06 1,795 1,819 1,790 1,814 725,300
2021/08/05 1,803 1,822 1,794 1,797 913,300
2021/08/04 1,835 1,852 1,828 1,831 538,600
2021/08/03 1,837 1,863 1,826 1,838 723,100
2021/08/02 1,839 1,875 1,825 1,853 1,242,600
2021/07/30 1,863 1,868 1,831 1,839 1,421,200
2021/07/29 1,921 1,928 1,878 1,884 1,300,000
2021/07/28 1,944 1,947 1,924 1,929 627,700
2021/07/27 1,948 1,967 1,930 1,963 614,700
2021/07/26 1,974 1,977 1,928 1,932 638,700
2021/07/21 1,955 1,963 1,923 1,934 913,100
2021/07/20 1,921 1,940 1,904 1,936 1,137,200
2021/07/19 1,980 1,998 1,941 1,958 863,100
2021/07/16 1,990 2,012 1,974 1,984 821,800
2021/07/15 2,024 2,027 1,997 1,998 877,300
2021/07/14 2,036 2,054 2,026 2,035 803,500
2021/07/13 2,058 2,060 2,034 2,039 643,000
2021/07/12 2,069 2,071 2,042 2,050 757,700
2021/07/09 2,005 2,051 1,990 2,046 1,239,300
2021/07/08 2,040 2,054 2,031 2,042 622,900
2021/07/07 2,040 2,077 2,033 2,065 985,500
2021/07/06 2,088 2,103 2,068 2,086 942,800
2021/07/05 2,065 2,096 2,059 2,088 608,000
2021/07/02 2,064 2,102 2,061 2,069 707,200
2021/07/01 2,077 2,080 2,033 2,042 876,600
2021/06/30 2,120 2,132 2,065 2,066 979,100
2021/06/29 2,102 2,118 2,082 2,113 826,400
2021/06/28 2,101 2,122 2,098 2,116 591,400
2021/06/25 2,099 2,109 2,080 2,105 625,400
2021/06/24 2,077 2,090 2,056 2,082 579,400
2021/06/23 2,100 2,107 2,082 2,097 744,700
2021/06/22 2,068 2,106 2,059 2,094 1,039,500
2021/06/21 2,050 2,079 2,019 2,037 1,573,600
2021/06/18 2,141 2,143 2,085 2,089 1,786,700
2021/06/17 2,183 2,185 2,143 2,166 1,213,800
2021/06/16 2,222 2,240 2,184 2,193 991,400
2021/06/15 2,230 2,252 2,197 2,222 1,237,000
2021/06/14 2,271 2,279 2,214 2,226 1,533,600
2021/06/11 2,254 2,279 2,228 2,259 1,916,900
2021/06/10 2,278 2,283 2,238 2,271 1,575,700
2021/06/09 2,255 2,314 2,249 2,283 2,124,600
2021/06/08 2,213 2,255 2,210 2,251 1,392,100
2021/06/07 2,238 2,244 2,193 2,214 2,116,100
2021/06/04 2,146 2,205 2,122 2,193 2,125,300
2021/06/03 2,186 2,219 2,141 2,154 2,426,000
2021/06/02 2,108 2,167 2,082 2,166 2,331,800
2021/06/01 2,126 2,175 2,093 2,122 1,657,800
2021/05/31 2,139 2,175 2,100 2,100 1,954,400
2021/05/28 2,065 2,166 2,065 2,147 2,694,400
2021/05/27 2,015 2,116 2,007 2,086 21,295,400
2021/05/26 1,960 2,017 1,949 2,014 3,869,900
2021/05/25 1,912 1,989 1,897 1,959 3,677,500
2021/05/24 1,940 1,940 1,903 1,912 2,907,100
2021/05/21 2,000 2,014 1,947 1,947 2,380,000
2021/05/20 2,033 2,042 1,979 1,982 1,870,000
2021/05/19 2,081 2,091 2,022 2,044 1,887,200
2021/05/18 2,104 2,170 2,092 2,105 1,980,700
2021/05/17 2,150 2,171 2,093 2,093 1,547,800
2021/05/14 2,152 2,206 2,140 2,150 2,005,300
2021/05/13 2,245 2,258 2,105 2,119 2,564,700
2021/05/12 2,290 2,317 2,222 2,244 3,855,900
2021/05/11 2,540 2,554 2,511 2,525 420,200
2021/05/10 2,556 2,579 2,540 2,560 414,000
2021/05/07 2,539 2,539 2,520 2,533 389,100
2021/05/06 2,530 2,573 2,519 2,561 673,000
2021/04/30 2,501 2,545 2,495 2,506 514,400
2021/04/28 2,514 2,517 2,490 2,501 538,300
2021/04/27 2,520 2,532 2,486 2,519 674,200
2021/04/26 2,512 2,551 2,492 2,549 531,100
2021/04/23 2,462 2,505 2,450 2,497 504,400
2021/04/22 2,419 2,477 2,405 2,464 692,800
2021/04/21 2,443 2,443 2,404 2,435 559,300
2021/04/20 2,474 2,484 2,447 2,460 583,100
2021/04/19 2,517 2,524 2,471 2,474 413,700
2021/04/16 2,511 2,527 2,486 2,517 404,300
2021/04/15 2,515 2,540 2,502 2,516 261,700
2021/04/14 2,501 2,508 2,488 2,506 482,300
2021/04/13 2,536 2,540 2,505 2,505 464,300
2021/04/12 2,589 2,616 2,546 2,546 348,700
2021/04/09 2,553 2,579 2,537 2,565 381,200
2021/04/08 2,594 2,599 2,536 2,540 585,800
2021/04/07 2,595 2,616 2,576 2,585 641,400
2021/04/06 2,629 2,644 2,592 2,596 420,800
2021/04/05 2,615 2,649 2,606 2,623 304,400
2021/04/02 2,642 2,645 2,604 2,610 278,300
2021/04/01 2,640 2,651 2,605 2,616 557,500
2021/03/31 2,700 2,700 2,633 2,633 870,700
2021/03/30 2,772 2,780 2,710 2,723 1,084,800
2021/03/29 2,790 2,819 2,764 2,784 1,751,500
2021/03/26 2,714 2,773 2,713 2,761 956,500
2021/03/25 2,693 2,718 2,671 2,681 858,600
2021/03/24 2,719 2,719 2,647 2,663 878,600
2021/03/23 2,792 2,792 2,728 2,728 492,900
2021/03/22 2,785 2,805 2,770 2,791 392,100
2021/03/19 2,833 2,837 2,785 2,809 764,700
2021/03/18 2,816 2,856 2,801 2,834 508,400
2021/03/17 2,800 2,844 2,792 2,838 382,200
2021/03/16 2,766 2,806 2,757 2,804 349,200
2021/03/15 2,770 2,799 2,756 2,794 417,100
2021/03/12 2,756 2,756 2,706 2,751 493,700
2021/03/11 2,809 2,809 2,743 2,757 467,100
2021/03/10 2,770 2,807 2,751 2,802 475,400
2021/03/09 2,799 2,806 2,760 2,790 436,300
2021/03/08 2,774 2,798 2,758 2,772 364,500
2021/03/05 2,700 2,749 2,685 2,747 488,100
2021/03/04 2,690 2,691 2,661 2,685 454,200
2021/03/03 2,706 2,706 2,668 2,699 443,900
2021/03/02 2,732 2,732 2,682 2,710 490,800
2021/03/01 2,729 2,748 2,705 2,729 299,500
2021/02/26 2,768 2,768 2,704 2,704 815,300
2021/02/25 2,801 2,806 2,760 2,784 372,100
2021/02/24 2,764 2,799 2,744 2,770 670,200
2021/02/22 2,815 2,816 2,763 2,763 277,300
2021/02/19 2,856 2,867 2,753 2,765 576,300
2021/02/18 2,874 2,894 2,851 2,859 353,700
2021/02/17 2,865 2,890 2,855 2,869 294,400
2021/02/16 2,895 2,904 2,862 2,873 238,200
2021/02/15 2,865 2,885 2,853 2,877 219,200
2021/02/12 2,851 2,855 2,824 2,851 399,300
2021/02/10 2,800 2,853 2,790 2,827 325,900
2021/02/09 2,838 2,838 2,780 2,806 424,300
2021/02/08 2,795 2,855 2,791 2,838 481,200
2021/02/05 2,760 2,792 2,741 2,779 496,400
2021/02/04 2,728 2,784 2,719 2,722 375,400
2021/02/03 2,673 2,733 2,670 2,729 374,700
2021/02/02 2,630 2,683 2,628 2,674 263,200
2021/02/01 2,660 2,692 2,623 2,637 338,500
2021/01/29 2,658 2,686 2,644 2,660 420,400
2021/01/28 2,608 2,669 2,605 2,654 616,800
2021/01/27 2,666 2,673 2,642 2,647 294,400
2021/01/26 2,667 2,670 2,651 2,653 350,300
2021/01/25 2,658 2,676 2,648 2,661 322,000
2021/01/22 2,685 2,695 2,662 2,676 351,700
2021/01/21 2,721 2,747 2,695 2,711 425,000
2021/01/20 2,748 2,750 2,708 2,720 304,800
2021/01/19 2,746 2,763 2,721 2,757 303,500
2021/01/18 2,746 2,758 2,725 2,734 210,200
2021/01/15 2,750 2,768 2,720 2,751 351,900
2021/01/14 2,696 2,768 2,681 2,751 374,900
2021/01/13 2,688 2,696 2,656 2,696 378,800
2021/01/12 2,705 2,722 2,682 2,702 501,200
2021/01/08 2,667 2,694 2,637 2,693 574,500
2021/01/07 2,682 2,702 2,667 2,667 586,900
2021/01/06 2,627 2,650 2,609 2,645 375,200
2021/01/05 2,675 2,681 2,622 2,633 466,600
2021/01/04 2,728 2,728 2,652 2,679 356,100

このページの先頭へ