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
2022/12/30 2,175 2,191 2,174 2,179 238,400
2022/12/29 2,202 2,207 2,183 2,185 234,100
2022/12/28 2,233 2,235 2,195 2,209 293,100
2022/12/27 2,199 2,242 2,196 2,235 315,400
2022/12/26 2,196 2,197 2,180 2,189 189,100
2022/12/23 2,171 2,195 2,171 2,185 152,000
2022/12/22 2,170 2,194 2,155 2,185 276,800
2022/12/21 2,165 2,188 2,128 2,182 474,500
2022/12/20 2,234 2,240 2,160 2,182 439,300
2022/12/19 2,209 2,229 2,209 2,219 304,200
2022/12/16 2,225 2,234 2,209 2,233 517,500
2022/12/15 2,206 2,240 2,205 2,224 379,600
2022/12/14 2,200 2,203 2,183 2,196 292,300
2022/12/13 2,202 2,211 2,183 2,203 281,500
2022/12/12 2,176 2,184 2,157 2,182 211,000
2022/12/09 2,185 2,208 2,185 2,185 321,900
2022/12/08 2,163 2,186 2,150 2,182 380,600
2022/12/07 2,138 2,182 2,136 2,174 492,900
2022/12/06 2,161 2,166 2,139 2,152 297,700
2022/12/05 2,164 2,169 2,133 2,162 430,700
2022/12/02 2,198 2,198 2,160 2,168 522,700
2022/12/01 2,244 2,259 2,209 2,212 324,200
2022/11/30 2,257 2,281 2,245 2,259 361,000
2022/11/29 2,262 2,265 2,238 2,257 343,400
2022/11/28 2,283 2,295 2,252 2,268 347,000
2022/11/25 2,268 2,284 2,260 2,275 318,400
2022/11/24 2,239 2,278 2,231 2,258 618,600
2022/11/22 2,221 2,247 2,214 2,234 519,000
2022/11/21 2,187 2,207 2,161 2,191 412,000
2022/11/18 2,196 2,211 2,170 2,176 471,600
2022/11/17 2,147 2,203 2,147 2,194 511,000
2022/11/16 2,141 2,141 2,109 2,132 465,700
2022/11/15 2,131 2,165 2,126 2,143 436,000
2022/11/14 2,127 2,141 2,114 2,120 554,400
2022/11/11 2,189 2,201 2,109 2,136 779,400
2022/11/10 2,163 2,195 2,157 2,177 626,500
2022/11/09 2,260 2,265 2,147 2,152 881,400
2022/11/08 2,256 2,267 2,220 2,226 535,200
2022/11/07 2,255 2,262 2,236 2,236 503,200
2022/11/04 2,251 2,271 2,234 2,255 614,600
2022/11/02 2,282 2,284 2,255 2,258 405,200
2022/11/01 2,284 2,295 2,263 2,290 324,500
2022/10/31 2,241 2,279 2,231 2,278 562,800
2022/10/28 2,234 2,274 2,232 2,235 1,828,700
2022/10/27 2,246 2,256 2,230 2,233 455,500
2022/10/26 2,266 2,281 2,231 2,237 414,400
2022/10/25 2,255 2,277 2,231 2,259 480,400
2022/10/24 2,300 2,300 2,240 2,240 582,600
2022/10/21 2,321 2,329 2,271 2,290 680,300
2022/10/20 2,308 2,335 2,304 2,335 656,100
2022/10/19 2,276 2,310 2,267 2,295 549,100
2022/10/18 2,271 2,304 2,257 2,270 763,900
2022/10/17 2,261 2,282 2,239 2,252 359,800
2022/10/14 2,252 2,272 2,234 2,252 529,600
2022/10/13 2,250 2,250 2,211 2,223 553,600
2022/10/12 2,252 2,278 2,235 2,250 539,300
2022/10/11 2,235 2,279 2,215 2,242 692,600
2022/10/07 2,222 2,257 2,219 2,244 639,400
2022/10/06 2,207 2,236 2,199 2,215 522,600
2022/10/05 2,237 2,248 2,195 2,207 528,100
2022/10/04 2,199 2,227 2,182 2,217 714,700
2022/10/03 2,208 2,211 2,147 2,170 822,000
2022/09/30 2,195 2,247 2,190 2,224 790,800
2022/09/29 2,166 2,256 2,144 2,253 2,315,900
2022/09/28 2,190 2,190 2,115 2,149 2,577,100
2022/09/27 2,209 2,223 2,160 2,206 1,978,900
2022/09/26 2,242 2,257 2,203 2,220 1,728,500
2022/09/22 2,220 2,257 2,162 2,254 2,011,700
2022/09/21 2,280 2,280 2,196 2,200 1,448,700
2022/09/20 2,257 2,279 2,242 2,279 792,300
2022/09/16 2,241 2,277 2,236 2,273 1,257,900
2022/09/15 2,225 2,261 2,213 2,239 618,800
2022/09/14 2,182 2,229 2,180 2,220 771,400
2022/09/13 2,165 2,234 2,165 2,218 883,800
2022/09/12 2,129 2,170 2,124 2,155 871,200
2022/09/09 2,068 2,110 2,067 2,095 654,700
2022/09/08 2,075 2,099 2,072 2,077 573,700
2022/09/07 2,063 2,063 2,028 2,055 473,300
2022/09/06 2,091 2,095 2,065 2,069 427,900
2022/09/05 2,111 2,113 2,082 2,091 525,300
2022/09/02 2,133 2,136 2,108 2,118 358,200
2022/09/01 2,138 2,147 2,116 2,132 474,300
2022/08/31 2,118 2,158 2,116 2,158 1,077,800
2022/08/30 2,103 2,137 2,096 2,121 438,800
2022/08/29 2,087 2,099 2,079 2,089 536,000
2022/08/26 2,119 2,130 2,111 2,116 316,400
2022/08/25 2,129 2,131 2,111 2,124 319,400
2022/08/24 2,146 2,146 2,105 2,125 496,600
2022/08/23 2,130 2,147 2,112 2,142 398,000
2022/08/22 2,118 2,147 2,113 2,133 300,300
2022/08/19 2,157 2,160 2,133 2,141 288,600
2022/08/18 2,148 2,172 2,143 2,148 272,000
2022/08/17 2,162 2,169 2,143 2,162 403,300
2022/08/16 2,156 2,163 2,137 2,157 323,200
2022/08/15 2,205 2,207 2,149 2,151 705,800
2022/08/12 2,205 2,247 2,185 2,227 724,400
2022/08/10 2,189 2,216 2,178 2,201 599,700
2022/08/09 2,191 2,232 2,163 2,179 697,600
2022/08/08 2,156 2,170 2,147 2,170 414,700
2022/08/05 2,136 2,158 2,136 2,154 487,200
2022/08/04 2,178 2,190 2,140 2,147 358,300
2022/08/03 2,200 2,215 2,146 2,165 570,100
2022/08/02 2,197 2,202 2,175 2,192 457,900
2022/08/01 2,148 2,200 2,136 2,195 653,500
2022/07/29 2,131 2,137 2,120 2,136 339,600
2022/07/28 2,132 2,132 2,105 2,123 389,300
2022/07/27 2,095 2,134 2,081 2,122 560,000
2022/07/26 2,099 2,112 2,082 2,083 355,300
2022/07/25 2,050 2,099 2,047 2,094 369,100
2022/07/22 2,065 2,080 2,043 2,071 447,000
2022/07/21 2,080 2,097 2,070 2,086 307,100
2022/07/20 2,081 2,102 2,069 2,093 370,000
2022/07/19 2,088 2,088 2,049 2,057 253,100
2022/07/15 2,050 2,065 2,034 2,058 293,700
2022/07/14 2,038 2,062 2,031 2,057 295,600
2022/07/13 2,050 2,068 2,039 2,051 229,700
2022/07/12 2,076 2,077 2,028 2,041 315,100
2022/07/11 2,035 2,082 2,027 2,076 583,100
2022/07/08 2,014 2,032 1,986 2,012 622,900
2022/07/07 2,040 2,041 1,990 2,013 583,200
2022/07/06 2,042 2,055 2,021 2,025 442,300
2022/07/05 2,077 2,080 2,047 2,064 505,000
2022/07/04 2,116 2,133 2,068 2,077 371,400
2022/07/01 2,109 2,117 2,082 2,090 402,800
2022/06/30 2,125 2,131 2,082 2,090 508,600
2022/06/29 2,125 2,145 2,106 2,126 1,299,700
2022/06/28 2,077 2,123 2,076 2,121 692,900
2022/06/27 2,098 2,098 2,047 2,067 624,200
2022/06/24 2,055 2,072 2,026 2,066 628,900
2022/06/23 2,074 2,097 2,058 2,067 475,900
2022/06/22 2,073 2,076 2,043 2,062 552,100
2022/06/21 2,060 2,088 2,060 2,076 519,500
2022/06/20 2,081 2,105 2,047 2,054 611,800
2022/06/17 2,050 2,104 2,038 2,080 1,066,500
2022/06/16 2,098 2,123 2,076 2,085 734,800
2022/06/15 2,137 2,147 2,093 2,093 682,400
2022/06/14 2,179 2,188 2,141 2,155 854,000
2022/06/13 2,199 2,229 2,193 2,218 339,100
2022/06/10 2,213 2,234 2,201 2,210 470,100
2022/06/09 2,208 2,225 2,195 2,212 580,900
2022/06/08 2,210 2,265 2,208 2,225 592,900
2022/06/07 2,227 2,234 2,199 2,204 418,800
2022/06/06 2,158 2,235 2,158 2,223 659,600
2022/06/03 2,165 2,165 2,137 2,152 353,500
2022/06/02 2,170 2,170 2,142 2,156 368,000
2022/06/01 2,127 2,185 2,127 2,174 688,100
2022/05/31 2,172 2,177 2,115 2,117 1,890,500
2022/05/30 2,209 2,228 2,170 2,172 1,674,100
2022/05/27 2,230 2,232 2,192 2,208 421,700
2022/05/26 2,194 2,247 2,189 2,212 650,200
2022/05/25 2,154 2,198 2,146 2,174 528,100
2022/05/24 2,199 2,199 2,146 2,153 508,000
2022/05/23 2,209 2,216 2,182 2,198 494,200
2022/05/20 2,189 2,205 2,177 2,195 598,700
2022/05/19 2,174 2,216 2,174 2,207 582,000
2022/05/18 2,246 2,251 2,215 2,230 777,100
2022/05/17 2,234 2,261 2,202 2,249 697,700
2022/05/16 2,282 2,289 2,206 2,221 907,700
2022/05/13 2,235 2,293 2,229 2,293 1,036,100
2022/05/12 2,199 2,235 2,138 2,228 1,215,800
2022/05/11 2,173 2,182 2,134 2,159 882,000
2022/05/10 2,158 2,173 2,123 2,149 576,000
2022/05/09 2,179 2,200 2,166 2,169 817,400
2022/05/06 2,112 2,202 2,108 2,199 1,016,300
2022/05/02 2,084 2,120 2,069 2,108 641,100
2022/04/28 2,094 2,102 2,024 2,093 1,472,700
2022/04/27 2,051 2,108 2,042 2,073 6,692,400
2022/04/26 2,083 2,123 2,066 2,088 1,514,200
2022/04/25 2,060 2,081 2,044 2,066 700,600
2022/04/22 2,096 2,123 2,094 2,109 758,100
2022/04/21 2,147 2,162 2,100 2,108 927,200
2022/04/20 2,165 2,183 2,135 2,148 661,100
2022/04/19 2,147 2,160 2,129 2,153 531,600
2022/04/18 2,163 2,163 2,119 2,149 421,900
2022/04/15 2,151 2,174 2,138 2,166 471,900
2022/04/14 2,102 2,156 2,098 2,151 594,000
2022/04/13 2,079 2,099 2,073 2,093 650,100
2022/04/12 2,042 2,086 2,041 2,080 866,300
2022/04/11 2,031 2,065 2,030 2,044 643,100
2022/04/08 2,029 2,090 2,021 2,040 2,204,100
2022/04/07 2,016 2,031 1,993 2,002 1,039,900
2022/04/06 2,069 2,087 2,035 2,057 1,094,100
2022/04/05 2,094 2,110 2,076 2,085 1,159,500
2022/04/04 2,099 2,110 2,076 2,088 485,200
2022/04/01 2,133 2,142 2,077 2,105 1,022,000
2022/03/31 2,162 2,214 2,160 2,170 746,500
2022/03/30 2,144 2,185 2,130 2,183 1,654,300
2022/03/29 2,214 2,214 2,144 2,158 2,371,500
2022/03/28 2,218 2,218 2,165 2,201 1,234,900
2022/03/25 2,205 2,211 2,175 2,202 1,391,400
2022/03/24 2,171 2,192 2,160 2,189 1,246,000
2022/03/23 2,150 2,181 2,150 2,175 587,900
2022/03/22 2,144 2,158 2,101 2,149 1,123,300
2022/03/18 2,156 2,161 2,107 2,111 1,100,300
2022/03/17 2,195 2,196 2,143 2,156 877,500
2022/03/16 2,149 2,171 2,143 2,164 738,900
2022/03/15 2,093 2,133 2,093 2,130 694,400
2022/03/14 2,065 2,119 2,062 2,089 681,900
2022/03/11 2,015 2,047 2,009 2,041 589,700
2022/03/10 2,040 2,053 2,022 2,028 771,500
2022/03/09 2,048 2,065 2,001 2,002 749,100
2022/03/08 2,080 2,088 2,022 2,029 906,200
2022/03/07 2,103 2,121 2,086 2,111 846,100
2022/03/04 2,137 2,172 2,103 2,116 921,300
2022/03/03 2,146 2,164 2,130 2,140 737,700
2022/03/02 2,102 2,125 2,096 2,116 527,400
2022/03/01 2,119 2,143 2,104 2,128 749,000
2022/02/28 2,114 2,124 2,090 2,108 688,800
2022/02/25 2,096 2,121 2,079 2,088 673,400
2022/02/24 2,138 2,147 2,056 2,077 1,605,000
2022/02/22 2,103 2,158 2,102 2,137 1,026,600
2022/02/21 2,151 2,153 2,111 2,130 631,700
2022/02/18 2,144 2,180 2,141 2,167 1,111,000
2022/02/17 2,085 2,192 2,072 2,182 2,340,500
2022/02/16 2,060 2,069 2,046 2,051 573,800
2022/02/15 2,025 2,047 2,008 2,033 566,600
2022/02/14 2,000 2,039 1,990 2,025 615,700
2022/02/10 1,999 2,035 1,997 2,023 855,700
2022/02/09 2,027 2,048 1,979 1,986 1,356,700
2022/02/08 1,900 2,027 1,896 2,018 2,439,600
2022/02/07 1,839 1,845 1,822 1,829 568,200
2022/02/04 1,802 1,851 1,788 1,850 732,000
2022/02/03 1,833 1,838 1,785 1,801 855,500
2022/02/02 1,812 1,849 1,805 1,833 760,700
2022/02/01 1,807 1,823 1,791 1,808 607,200
2022/01/31 1,803 1,817 1,792 1,807 601,400
2022/01/28 1,800 1,826 1,799 1,813 529,100
2022/01/27 1,805 1,811 1,762 1,785 618,900
2022/01/26 1,852 1,860 1,796 1,802 772,600
2022/01/25 1,832 1,847 1,810 1,839 769,400
2022/01/24 1,863 1,867 1,821 1,841 508,600
2022/01/21 1,815 1,868 1,814 1,866 844,900
2022/01/20 1,789 1,846 1,788 1,833 632,600
2022/01/19 1,811 1,844 1,803 1,808 619,100
2022/01/18 1,858 1,861 1,828 1,840 531,000
2022/01/17 1,837 1,864 1,832 1,855 647,600
2022/01/14 1,815 1,833 1,800 1,831 681,500
2022/01/13 1,837 1,840 1,811 1,814 455,500
2022/01/12 1,833 1,854 1,830 1,842 648,600
2022/01/11 1,813 1,835 1,796 1,830 550,700
2022/01/07 1,833 1,833 1,794 1,808 622,500
2022/01/06 1,826 1,838 1,805 1,824 960,900
2022/01/05 1,800 1,845 1,790 1,844 1,004,900
2022/01/04 1,783 1,793 1,745 1,789 641,800

このページの先頭へ