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
2023/12/29 2,254 2,273 2,252 2,263 269,100
2023/12/28 2,239 2,253 2,235 2,252 163,500
2023/12/27 2,235 2,254 2,228 2,247 327,700
2023/12/26 2,253 2,255 2,214 2,224 270,600
2023/12/25 2,235 2,254 2,225 2,253 403,500
2023/12/22 2,206 2,228 2,203 2,221 268,100
2023/12/21 2,180 2,204 2,170 2,198 310,000
2023/12/20 2,183 2,205 2,178 2,195 338,000
2023/12/19 2,204 2,205 2,173 2,189 318,900
2023/12/18 2,209 2,220 2,175 2,220 638,300
2023/12/15 2,234 2,234 2,189 2,231 1,048,800
2023/12/14 2,230 2,234 2,203 2,226 552,700
2023/12/13 2,223 2,241 2,213 2,223 442,100
2023/12/12 2,240 2,246 2,222 2,234 416,000
2023/12/11 2,222 2,230 2,205 2,230 479,800
2023/12/08 2,220 2,239 2,197 2,210 622,700
2023/12/07 2,208 2,228 2,204 2,219 418,100
2023/12/06 2,169 2,212 2,161 2,206 444,800
2023/12/05 2,165 2,188 2,162 2,180 412,000
2023/12/04 2,150 2,174 2,135 2,166 361,300
2023/12/01 2,174 2,175 2,145 2,162 486,500
2023/11/30 2,130 2,176 2,106 2,165 900,900
2023/11/29 2,156 2,159 2,139 2,139 354,100
2023/11/28 2,130 2,160 2,127 2,157 334,400
2023/11/27 2,144 2,146 2,121 2,135 312,300
2023/11/24 2,145 2,147 2,121 2,129 235,700
2023/11/22 2,130 2,150 2,127 2,143 314,200
2023/11/21 2,099 2,131 2,099 2,125 342,700
2023/11/20 2,130 2,135 2,106 2,108 344,700
2023/11/17 2,091 2,126 2,089 2,119 567,500
2023/11/16 2,084 2,097 2,075 2,077 282,900
2023/11/15 2,097 2,107 2,069 2,081 425,000
2023/11/14 2,091 2,099 2,068 2,080 384,500
2023/11/13 2,068 2,092 2,063 2,070 648,100
2023/11/10 2,058 2,068 2,028 2,051 968,100
2023/11/09 2,067 2,092 2,049 2,083 507,300
2023/11/08 2,100 2,103 2,067 2,068 533,900
2023/11/07 2,135 2,140 2,093 2,100 535,400
2023/11/06 2,171 2,171 2,143 2,145 556,800
2023/11/02 2,132 2,147 2,120 2,143 505,200
2023/11/01 2,128 2,138 2,114 2,122 558,100
2023/10/31 2,108 2,119 2,087 2,108 605,400
2023/10/30 2,086 2,096 2,072 2,094 1,780,900
2023/10/27 2,078 2,110 2,067 2,107 438,000
2023/10/26 2,087 2,092 2,049 2,074 456,800
2023/10/25 2,081 2,098 2,074 2,080 377,500
2023/10/24 2,043 2,089 2,041 2,080 412,200
2023/10/23 2,078 2,086 2,058 2,058 342,000
2023/10/20 2,070 2,088 2,056 2,077 368,700
2023/10/19 2,055 2,110 2,051 2,086 438,300
2023/10/18 2,045 2,083 2,033 2,081 440,100
2023/10/17 2,061 2,100 2,043 2,049 522,500
2023/10/16 2,090 2,092 2,042 2,051 698,200
2023/10/13 2,100 2,124 2,095 2,115 548,600
2023/10/12 2,147 2,148 2,093 2,120 854,700
2023/10/11 2,149 2,157 2,130 2,142 675,000
2023/10/10 2,163 2,177 2,143 2,153 765,100
2023/10/06 2,111 2,173 2,110 2,164 1,298,800
2023/10/05 2,072 2,094 2,059 2,090 744,800
2023/10/04 2,066 2,088 2,056 2,064 1,208,100
2023/10/03 2,152 2,165 2,077 2,083 1,138,900
2023/10/02 2,211 2,214 2,149 2,151 1,065,100
2023/09/29 2,264 2,268 2,193 2,208 1,141,000
2023/09/28 2,350 2,350 2,246 2,253 2,169,200
2023/09/27 2,325 2,353 2,303 2,353 2,319,800
2023/09/26 2,338 2,348 2,322 2,338 1,335,300
2023/09/25 2,329 2,355 2,313 2,339 1,312,400
2023/09/22 2,318 2,326 2,303 2,316 999,300
2023/09/21 2,363 2,364 2,310 2,320 877,500
2023/09/20 2,372 2,380 2,351 2,357 900,200
2023/09/19 2,382 2,385 2,353 2,372 803,900
2023/09/15 2,394 2,404 2,368 2,397 684,100
2023/09/14 2,405 2,414 2,382 2,388 559,000
2023/09/13 2,393 2,412 2,384 2,404 533,900
2023/09/12 2,388 2,403 2,375 2,388 426,400
2023/09/11 2,405 2,424 2,361 2,376 548,000
2023/09/08 2,417 2,429 2,396 2,400 738,300
2023/09/07 2,382 2,422 2,378 2,412 703,900
2023/09/06 2,379 2,384 2,368 2,377 340,500
2023/09/05 2,369 2,384 2,364 2,379 380,200
2023/09/04 2,359 2,374 2,345 2,372 460,100
2023/09/01 2,327 2,357 2,319 2,357 439,800
2023/08/31 2,298 2,346 2,297 2,339 580,900
2023/08/30 2,304 2,319 2,299 2,305 350,300
2023/08/29 2,303 2,328 2,301 2,317 313,700
2023/08/28 2,304 2,305 2,276 2,298 341,100
2023/08/25 2,286 2,302 2,279 2,294 354,700
2023/08/24 2,271 2,296 2,271 2,292 282,300
2023/08/23 2,264 2,285 2,263 2,283 368,100
2023/08/22 2,252 2,264 2,243 2,264 357,400
2023/08/21 2,243 2,264 2,240 2,253 404,400
2023/08/18 2,223 2,249 2,215 2,234 578,100
2023/08/17 2,259 2,272 2,227 2,240 527,800
2023/08/16 2,211 2,251 2,204 2,250 495,000
2023/08/15 2,215 2,238 2,207 2,230 532,300
2023/08/14 2,297 2,301 2,211 2,216 782,400
2023/08/10 2,240 2,291 2,224 2,283 1,325,800
2023/08/09 2,181 2,225 2,176 2,217 583,100
2023/08/08 2,173 2,189 2,172 2,186 421,600
2023/08/07 2,162 2,170 2,157 2,164 490,200
2023/08/04 2,176 2,183 2,160 2,167 427,300
2023/08/03 2,216 2,220 2,176 2,178 796,100
2023/08/02 2,264 2,275 2,215 2,226 771,700
2023/08/01 2,286 2,289 2,275 2,286 493,400
2023/07/31 2,306 2,327 2,282 2,289 652,300
2023/07/28 2,252 2,292 2,248 2,283 605,800
2023/07/27 2,239 2,269 2,232 2,265 458,500
2023/07/26 2,211 2,232 2,196 2,231 433,600
2023/07/25 2,220 2,224 2,204 2,215 301,100
2023/07/24 2,225 2,228 2,215 2,220 351,500
2023/07/21 2,208 2,218 2,199 2,216 335,800
2023/07/20 2,216 2,222 2,205 2,210 273,300
2023/07/19 2,220 2,227 2,206 2,217 352,700
2023/07/18 2,201 2,215 2,195 2,201 292,500
2023/07/14 2,234 2,238 2,202 2,212 373,900
2023/07/13 2,251 2,251 2,231 2,235 244,000
2023/07/12 2,272 2,275 2,250 2,253 284,100
2023/07/11 2,262 2,264 2,251 2,256 248,800
2023/07/10 2,252 2,259 2,236 2,246 368,600
2023/07/07 2,240 2,256 2,225 2,243 373,600
2023/07/06 2,250 2,268 2,235 2,243 364,200
2023/07/05 2,272 2,282 2,253 2,261 349,800
2023/07/04 2,304 2,306 2,279 2,286 404,400
2023/07/03 2,325 2,331 2,309 2,310 300,400
2023/06/30 2,338 2,343 2,298 2,312 526,200
2023/06/29 2,369 2,373 2,337 2,344 332,300
2023/06/28 2,332 2,362 2,327 2,360 350,000
2023/06/27 2,340 2,343 2,314 2,330 235,000
2023/06/26 2,327 2,335 2,305 2,324 277,600
2023/06/23 2,345 2,374 2,325 2,337 345,800
2023/06/22 2,338 2,370 2,336 2,356 307,100
2023/06/21 2,304 2,345 2,303 2,338 287,100
2023/06/20 2,301 2,310 2,284 2,310 483,100
2023/06/19 2,351 2,355 2,310 2,323 407,500
2023/06/16 2,341 2,359 2,327 2,343 990,300
2023/06/15 2,377 2,394 2,372 2,372 366,100
2023/06/14 2,389 2,396 2,373 2,385 361,600
2023/06/13 2,369 2,396 2,362 2,381 544,300
2023/06/12 2,363 2,365 2,350 2,359 230,800
2023/06/09 2,357 2,366 2,334 2,361 523,600
2023/06/08 2,344 2,377 2,342 2,354 448,400
2023/06/07 2,356 2,371 2,330 2,339 462,200
2023/06/06 2,346 2,363 2,339 2,353 296,300
2023/06/05 2,387 2,387 2,351 2,353 457,700
2023/06/02 2,293 2,346 2,285 2,344 630,500
2023/06/01 2,290 2,312 2,266 2,292 652,100
2023/05/31 2,290 2,305 2,257 2,257 1,668,900
2023/05/30 2,333 2,334 2,306 2,321 487,000
2023/05/29 2,356 2,364 2,336 2,344 610,900
2023/05/26 2,309 2,365 2,301 2,353 589,200
2023/05/25 2,345 2,353 2,316 2,324 642,100
2023/05/24 2,410 2,420 2,364 2,368 583,900
2023/05/23 2,472 2,472 2,397 2,415 879,300
2023/05/22 2,440 2,472 2,421 2,465 748,700
2023/05/19 2,420 2,427 2,392 2,423 700,100
2023/05/18 2,451 2,455 2,409 2,413 722,000
2023/05/17 2,419 2,445 2,414 2,431 679,500
2023/05/16 2,369 2,420 2,357 2,420 839,300
2023/05/15 2,313 2,360 2,304 2,350 568,100
2023/05/12 2,257 2,325 2,220 2,325 1,107,100
2023/05/11 2,239 2,247 2,231 2,238 317,300
2023/05/10 2,244 2,246 2,223 2,245 346,200
2023/05/09 2,235 2,256 2,220 2,251 522,300
2023/05/08 2,216 2,242 2,213 2,226 463,900
2023/05/02 2,235 2,236 2,200 2,221 430,400
2023/05/01 2,194 2,230 2,194 2,225 488,800
2023/04/28 2,172 2,190 2,168 2,190 483,400
2023/04/27 2,153 2,159 2,134 2,152 376,300
2023/04/26 2,175 2,179 2,149 2,159 299,700
2023/04/25 2,174 2,192 2,171 2,177 388,500
2023/04/24 2,146 2,173 2,140 2,162 323,500
2023/04/21 2,144 2,150 2,132 2,138 279,800
2023/04/20 2,142 2,151 2,132 2,137 229,900
2023/04/19 2,117 2,141 2,112 2,141 319,000
2023/04/18 2,119 2,134 2,110 2,129 367,200
2023/04/17 2,106 2,116 2,104 2,109 274,600
2023/04/14 2,090 2,100 2,086 2,098 329,900
2023/04/13 2,097 2,097 2,081 2,092 257,200
2023/04/12 2,099 2,106 2,093 2,097 344,800
2023/04/11 2,081 2,099 2,074 2,080 312,300
2023/04/10 2,080 2,103 2,076 2,086 378,700
2023/04/07 2,068 2,087 2,065 2,070 373,000
2023/04/06 2,074 2,087 2,057 2,066 437,900
2023/04/05 2,115 2,115 2,075 2,085 524,500
2023/04/04 2,100 2,117 2,087 2,115 582,900
2023/04/03 2,070 2,098 2,070 2,097 655,900
2023/03/31 2,051 2,055 2,036 2,044 546,700
2023/03/30 2,039 2,058 2,025 2,057 1,331,500
2023/03/29 2,049 2,072 2,047 2,071 1,897,800
2023/03/28 2,058 2,066 2,032 2,043 951,300
2023/03/27 2,032 2,060 2,029 2,057 1,053,500
2023/03/24 2,014 2,016 1,996 2,012 1,058,100
2023/03/23 2,000 2,022 1,995 2,020 612,100
2023/03/22 2,024 2,034 2,003 2,010 681,700
2023/03/20 2,036 2,038 1,985 1,988 853,200
2023/03/17 1,990 2,052 1,990 2,047 1,307,500
2023/03/16 2,000 2,007 1,980 1,993 808,500
2023/03/15 2,040 2,040 2,014 2,021 470,800
2023/03/14 2,020 2,049 2,000 2,034 796,000
2023/03/13 2,028 2,048 2,016 2,039 573,200
2023/03/10 2,061 2,070 2,046 2,047 975,700
2023/03/09 2,100 2,109 2,086 2,090 728,400
2023/03/08 2,070 2,106 2,070 2,100 730,200
2023/03/07 2,059 2,069 2,058 2,065 495,700
2023/03/06 2,066 2,074 2,056 2,058 514,300
2023/03/03 2,068 2,073 2,056 2,066 726,300
2023/03/02 2,074 2,076 2,058 2,072 296,100
2023/03/01 2,058 2,066 2,054 2,066 266,400
2023/02/28 2,060 2,077 2,057 2,067 256,200
2023/02/27 2,055 2,062 2,043 2,062 213,400
2023/02/24 2,040 2,060 2,030 2,057 316,300
2023/02/22 2,029 2,041 2,022 2,027 388,800
2023/02/21 2,071 2,072 2,037 2,039 578,500
2023/02/20 2,071 2,093 2,067 2,077 275,100
2023/02/17 2,097 2,097 2,063 2,069 494,300
2023/02/16 2,096 2,108 2,093 2,097 281,800
2023/02/15 2,092 2,102 2,089 2,096 252,900
2023/02/14 2,103 2,111 2,087 2,102 262,700
2023/02/13 2,071 2,094 2,054 2,090 547,600
2023/02/10 2,062 2,084 2,056 2,060 512,800
2023/02/09 2,102 2,102 2,069 2,079 367,400
2023/02/08 2,074 2,107 2,074 2,107 309,700
2023/02/07 2,087 2,094 2,068 2,069 397,600
2023/02/06 2,085 2,095 2,074 2,089 395,900
2023/02/03 2,070 2,072 2,052 2,064 571,200
2023/02/02 2,117 2,132 2,090 2,091 424,900
2023/02/01 2,149 2,156 2,114 2,117 284,400
2023/01/31 2,140 2,152 2,133 2,145 308,900
2023/01/30 2,133 2,148 2,117 2,126 491,700
2023/01/27 2,142 2,150 2,125 2,132 252,100
2023/01/26 2,153 2,158 2,140 2,144 185,700
2023/01/25 2,164 2,175 2,150 2,152 225,500
2023/01/24 2,130 2,156 2,117 2,155 396,900
2023/01/23 2,119 2,134 2,109 2,124 249,400
2023/01/20 2,103 2,122 2,093 2,119 245,900
2023/01/19 2,099 2,122 2,094 2,097 252,200
2023/01/18 2,072 2,121 2,064 2,102 346,800
2023/01/17 2,100 2,105 2,067 2,067 435,200
2023/01/16 2,109 2,114 2,093 2,097 315,300
2023/01/13 2,109 2,126 2,106 2,120 303,300
2023/01/12 2,115 2,115 2,091 2,101 460,000
2023/01/11 2,123 2,133 2,116 2,124 333,200
2023/01/10 2,125 2,143 2,119 2,119 308,600
2023/01/06 2,141 2,143 2,114 2,125 251,300
2023/01/05 2,133 2,143 2,119 2,136 316,200
2023/01/04 2,171 2,177 2,144 2,146 339,000

このページの先頭へ