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
2026/06/16 1,810 1,829 1,802 1,824 674,600
2026/06/15 1,838 1,843 1,817 1,822 745,100
2026/06/12 1,881 1,881 1,836 1,838 1,145,000
2026/06/11 1,891 1,896 1,866 1,876 818,600
2026/06/10 1,853 1,880 1,839 1,880 1,038,600
2026/06/09 1,851 1,876 1,845 1,850 966,700
2026/06/08 1,834 1,869 1,819 1,849 1,028,500
2026/06/05 1,843 1,855 1,816 1,830 759,900
2026/06/04 1,835 1,842 1,798 1,834 733,200
2026/06/03 1,807 1,832 1,793 1,829 689,500
2026/06/02 1,804 1,813 1,781 1,803 737,300
2026/06/01 1,822 1,824 1,786 1,796 938,500
2026/05/29 1,801 1,832 1,793 1,799 967,200
2026/05/28 1,826 1,826 1,780 1,781 823,800
2026/05/27 1,801 1,827 1,799 1,826 570,900
2026/05/26 1,835 1,846 1,806 1,806 745,800
2026/05/25 1,858 1,858 1,830 1,837 525,700
2026/05/22 1,852 1,874 1,839 1,858 734,600
2026/05/21 1,900 1,900 1,871 1,874 836,900
2026/05/20 1,917 1,917 1,879 1,890 814,500
2026/05/19 1,881 1,931 1,869 1,910 1,425,500
2026/05/18 1,844 1,901 1,830 1,897 2,260,200
2026/05/15 1,776 1,822 1,755 1,818 1,248,600
2026/05/14 1,772 1,790 1,768 1,777 531,500
2026/05/13 1,771 1,788 1,768 1,769 643,100
2026/05/12 1,768 1,786 1,764 1,764 527,900
2026/05/11 1,756 1,781 1,753 1,768 538,900
2026/05/08 1,787 1,794 1,751 1,760 725,800
2026/05/07 1,775 1,793 1,756 1,787 814,700
2026/05/01 1,770 1,776 1,733 1,772 684,500
2026/04/30 1,770 1,778 1,757 1,771 991,600
2026/04/28 1,764 1,786 1,756 1,778 1,210,400
2026/04/27 1,748 1,773 1,735 1,750 750,200
2026/04/24 1,748 1,763 1,747 1,756 586,900
2026/04/23 1,726 1,755 1,717 1,748 976,800
2026/04/22 1,749 1,750 1,732 1,733 661,900
2026/04/21 1,772 1,776 1,753 1,753 629,800
2026/04/20 1,762 1,772 1,754 1,770 509,600
2026/04/17 1,788 1,789 1,761 1,761 530,100
2026/04/16 1,792 1,802 1,770 1,770 612,700
2026/04/15 1,777 1,793 1,775 1,793 555,000
2026/04/14 1,781 1,793 1,767 1,767 595,500
2026/04/13 1,774 1,788 1,774 1,782 461,200
2026/04/10 1,807 1,816 1,777 1,784 688,200
2026/04/09 1,820 1,832 1,803 1,803 626,400
2026/04/08 1,827 1,827 1,803 1,805 734,400
2026/04/07 1,810 1,820 1,803 1,806 459,700
2026/04/06 1,802 1,805 1,790 1,802 409,600
2026/04/03 1,800 1,819 1,786 1,808 819,000
2026/03/27 1,781 1,785 1,768 1,769 3,372,100
2026/03/26 1,768 1,771 1,754 1,771 1,722,000
2026/03/25 1,764 1,767 1,747 1,752 1,431,800
2026/03/24 1,734 1,743 1,726 1,739 1,453,600
2026/03/23 1,726 1,729 1,700 1,700 1,680,000
2026/03/19 1,770 1,776 1,734 1,734 1,621,700
2026/03/18 1,760 1,776 1,758 1,772 938,800
2026/03/17 1,750 1,764 1,748 1,753 959,300
2026/03/16 1,742 1,755 1,736 1,736 1,203,000
2026/03/13 1,752 1,775 1,741 1,741 1,035,700
2026/03/12 1,774 1,774 1,748 1,756 970,800
2026/03/11 1,780 1,795 1,777 1,782 785,600
2026/03/10 1,791 1,791 1,766 1,770 832,400
2026/03/09 1,745 1,778 1,741 1,771 909,400
2026/03/06 1,773 1,784 1,758 1,777 739,300
2026/03/05 1,812 1,814 1,784 1,784 895,300
2026/03/04 1,782 1,795 1,766 1,787 936,300
2026/03/03 1,825 1,825 1,797 1,805 1,015,900
2026/03/02 1,829 1,848 1,821 1,828 893,100
2026/02/27 1,849 1,850 1,835 1,844 649,500
2026/02/26 1,834 1,850 1,834 1,839 613,700
2026/02/25 1,837 1,840 1,825 1,833 617,700
2026/02/24 1,820 1,839 1,806 1,829 668,500
2026/02/20 1,818 1,821 1,800 1,805 476,700
2026/02/19 1,841 1,843 1,827 1,831 402,400
2026/02/18 1,832 1,842 1,831 1,841 555,100
2026/02/17 1,820 1,829 1,813 1,822 440,000
2026/02/16 1,820 1,820 1,804 1,815 671,300
2026/02/13 1,807 1,818 1,794 1,813 710,800
2026/02/12 1,806 1,823 1,782 1,798 1,194,400
2026/02/10 1,778 1,812 1,769 1,801 1,017,000
2026/02/09 1,799 1,807 1,778 1,778 693,400
2026/02/06 1,785 1,792 1,779 1,792 604,300
2026/02/05 1,782 1,793 1,774 1,775 891,700
2026/02/04 1,747 1,762 1,736 1,752 587,700
2026/02/03 1,723 1,744 1,718 1,739 600,600
2026/02/02 1,738 1,742 1,723 1,727 510,900
2026/01/30 1,720 1,732 1,709 1,728 503,100
2026/01/29 1,697 1,718 1,686 1,712 577,500
2026/01/28 1,710 1,710 1,697 1,705 529,000
2026/01/27 1,727 1,729 1,714 1,719 661,600
2026/01/26 1,731 1,747 1,726 1,742 495,500
2026/01/23 1,741 1,754 1,735 1,740 550,900
2026/01/22 1,731 1,758 1,731 1,740 535,300
2026/01/21 1,732 1,733 1,711 1,729 621,400
2026/01/20 1,729 1,755 1,729 1,743 717,900
2026/01/19 1,710 1,732 1,710 1,732 529,900
2026/01/16 1,715 1,722 1,710 1,710 447,900
2026/01/15 1,704 1,723 1,700 1,715 518,100
2026/01/14 1,701 1,712 1,699 1,702 580,500
2026/01/13 1,721 1,727 1,704 1,704 769,900
2026/01/09 1,704 1,721 1,704 1,716 870,800
2026/01/08 1,701 1,713 1,690 1,693 682,600
2026/01/07 1,704 1,715 1,694 1,709 679,500
2026/01/06 1,682 1,711 1,682 1,711 627,400
2026/01/05 1,684 1,688 1,674 1,684 586,600

このページの先頭へ