9048 名古屋鉄道(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,770 | 1,781.5 | 1,751 | 1,767 | 580,300 | 1,767 |
| 2025-04-24 | 1,810 | 1,810 | 1,767.5 | 1,775 | 525,000 | 1,775 |
| 2025-04-23 | 1,806.5 | 1,822.5 | 1,800 | 1,816 | 667,800 | 1,816 |
| 2025-04-22 | 1,797 | 1,808.5 | 1,790 | 1,802 | 543,300 | 1,802 |
| 2025-04-21 | 1,770 | 1,791 | 1,769.5 | 1,784.5 | 384,300 | 1,784.50 |
| 2025-04-18 | 1,760 | 1,771 | 1,755.5 | 1,769 | 343,400 | 1,769 |
| 2025-04-17 | 1,764 | 1,771 | 1,753 | 1,753 | 264,100 | 1,753 |
| 2025-04-16 | 1,746 | 1,752 | 1,732 | 1,752 | 301,500 | 1,752 |
| 2025-04-15 | 1,762 | 1,768 | 1,747.5 | 1,752 | 317,000 | 1,752 |
| 2025-04-14 | 1,754 | 1,776 | 1,753.5 | 1,762 | 381,900 | 1,762 |
| 2025-04-11 | 1,740.5 | 1,755.5 | 1,713 | 1,753 | 449,100 | 1,753 |
| 2025-04-10 | 1,747.5 | 1,768 | 1,716.5 | 1,768 | 824,600 | 1,768 |
| 2025-04-09 | 1,694 | 1,709.5 | 1,672 | 1,698 | 628,600 | 1,698 |
| 2025-04-08 | 1,689 | 1,718 | 1,666.5 | 1,711.5 | 799,700 | 1,711.50 |
| 2025-04-07 | 1,653 | 1,711.5 | 1,636 | 1,671.5 | 981,600 | 1,671.50 |
| 2025-04-04 | 1,752 | 1,753.5 | 1,712.5 | 1,733 | 930,500 | 1,733 |
| 2025-04-03 | 1,696 | 1,737.5 | 1,679 | 1,731 | 1,040,500 | 1,731 |
| 2025-04-02 | 1,738 | 1,744 | 1,695 | 1,700 | 855,200 | 1,700 |
| 2025-04-01 | 1,763.5 | 1,765 | 1,721 | 1,724 | 560,900 | 1,724 |
| 2025-03-31 | 1,778 | 1,778 | 1,737 | 1,743 | 855,600 | 1,743 |
| 2025-03-28 | 1,794.5 | 1,807.5 | 1,773.5 | 1,785.5 | 2,573,200 | 1,785.50 |
| 2025-03-27 | 1,805 | 1,851 | 1,801.5 | 1,830 | 3,713,200 | 1,830 |
| 2025-03-26 | 1,826 | 1,826 | 1,789.5 | 1,800.5 | 1,766,800 | 1,800.50 |
| 2025-03-25 | 1,790.5 | 1,825.5 | 1,784.5 | 1,822 | 1,343,900 | 1,822 |
| 2025-03-24 | 1,801 | 1,831 | 1,778 | 1,780 | 1,660,700 | 1,780 |
| 2025-03-21 | 1,785 | 1,823 | 1,784.5 | 1,812.5 | 1,481,900 | 1,812.50 |
| 2025-03-19 | 1,795 | 1,812.5 | 1,792 | 1,795.5 | 1,098,100 | 1,795.50 |
| 2025-03-18 | 1,788 | 1,809 | 1,788 | 1,803 | 1,038,800 | 1,803 |
| 2025-03-17 | 1,778 | 1,800.5 | 1,778 | 1,791 | 760,700 | 1,791 |
| 2025-03-14 | 1,794 | 1,799.5 | 1,780 | 1,780 | 607,900 | 1,780 |
| 2025-03-13 | 1,794 | 1,807.5 | 1,788.5 | 1,801 | 714,400 | 1,801 |
| 2025-03-12 | 1,769 | 1,804.5 | 1,766.5 | 1,794.5 | 631,400 | 1,794.50 |
| 2025-03-11 | 1,787 | 1,797.5 | 1,770 | 1,778 | 813,400 | 1,778 |
| 2025-03-10 | 1,815 | 1,820 | 1,803 | 1,804 | 607,100 | 1,804 |
| 2025-03-07 | 1,797 | 1,810.5 | 1,790.5 | 1,810 | 596,600 | 1,810 |
| 2025-03-06 | 1,794 | 1,809 | 1,786 | 1,809 | 517,700 | 1,809 |
| 2025-03-05 | 1,793 | 1,800 | 1,784 | 1,790 | 471,400 | 1,790 |
| 2025-03-04 | 1,811.5 | 1,811.5 | 1,779 | 1,792 | 719,400 | 1,792 |
| 2025-03-03 | 1,780 | 1,804.5 | 1,778 | 1,803 | 663,500 | 1,803 |
| 2025-02-28 | 1,801 | 1,804 | 1,762 | 1,771 | 806,200 | 1,771 |
| 2025-02-27 | 1,790 | 1,798.5 | 1,783.5 | 1,796.5 | 447,900 | 1,796.50 |
| 2025-02-26 | 1,785.5 | 1,803 | 1,770 | 1,792.5 | 450,900 | 1,792.50 |
| 2025-02-25 | 1,794 | 1,794 | 1,762.5 | 1,774.5 | 554,000 | 1,774.50 |
| 2025-02-21 | 1,800 | 1,818.5 | 1,796 | 1,800 | 489,900 | 1,800 |
| 2025-02-20 | 1,781 | 1,805 | 1,773.5 | 1,800 | 748,400 | 1,800 |
| 2025-02-19 | 1,765 | 1,791 | 1,765 | 1,785 | 488,400 | 1,785 |
| 2025-02-18 | 1,750 | 1,776 | 1,747.5 | 1,770 | 391,000 | 1,770 |
| 2025-02-17 | 1,767 | 1,776.5 | 1,751.5 | 1,758 | 447,000 | 1,758 |
| 2025-02-14 | 1,744 | 1,777 | 1,725.5 | 1,767 | 886,900 | 1,767 |
| 2025-02-13 | 1,718 | 1,755 | 1,710 | 1,739.5 | 677,300 | 1,739.50 |
| 2025-02-12 | 1,716 | 1,718.5 | 1,702.5 | 1,702.5 | 394,200 | 1,702.50 |
| 2025-02-10 | 1,703 | 1,715.5 | 1,703 | 1,714 | 211,800 | 1,714 |
| 2025-02-07 | 1,702 | 1,707.5 | 1,696 | 1,702 | 232,200 | 1,702 |
| 2025-02-06 | 1,698 | 1,715.5 | 1,696 | 1,701.5 | 305,600 | 1,701.50 |
| 2025-02-05 | 1,695 | 1,700 | 1,681 | 1,683 | 461,600 | 1,683 |
| 2025-02-04 | 1,719.5 | 1,720 | 1,695.5 | 1,698 | 371,300 | 1,698 |
| 2025-02-03 | 1,719 | 1,719 | 1,696.5 | 1,704 | 657,500 | 1,704 |
| 2025-01-31 | 1,747.5 | 1,747.5 | 1,723 | 1,733 | 352,500 | 1,733 |
| 2025-01-30 | 1,736 | 1,758.5 | 1,733 | 1,758.5 | 529,800 | 1,758.50 |
| 2025-01-29 | 1,740.5 | 1,741 | 1,726 | 1,735.5 | 244,700 | 1,735.50 |
| 2025-01-28 | 1,722 | 1,740.5 | 1,722 | 1,736.5 | 487,200 | 1,736.50 |
| 2025-01-27 | 1,705 | 1,726.5 | 1,702 | 1,720 | 434,900 | 1,720 |
| 2025-01-24 | 1,683 | 1,702.5 | 1,681 | 1,697.5 | 467,800 | 1,697.50 |
| 2025-01-23 | 1,667 | 1,695.5 | 1,663 | 1,687 | 530,200 | 1,687 |
| 2025-01-22 | 1,668 | 1,673.5 | 1,663.5 | 1,671.5 | 247,200 | 1,671.50 |
| 2025-01-21 | 1,662 | 1,668.5 | 1,660 | 1,667 | 261,800 | 1,667 |
| 2025-01-20 | 1,656.5 | 1,669 | 1,654 | 1,661.5 | 390,600 | 1,661.50 |
| 2025-01-17 | 1,663 | 1,666 | 1,653 | 1,661 | 440,700 | 1,661 |
| 2025-01-16 | 1,680 | 1,689.5 | 1,663.5 | 1,663.5 | 427,700 | 1,663.50 |
| 2025-01-15 | 1,670 | 1,682.5 | 1,668 | 1,676.5 | 351,300 | 1,676.50 |
| 2025-01-14 | 1,690 | 1,690 | 1,667 | 1,667.5 | 718,100 | 1,667.50 |
| 2025-01-10 | 1,700 | 1,713.5 | 1,691 | 1,691 | 432,900 | 1,691 |
| 2025-01-09 | 1,718.5 | 1,718.5 | 1,696 | 1,704 | 561,900 | 1,704 |
| 2025-01-08 | 1,734 | 1,734 | 1,717.5 | 1,720 | 450,200 | 1,720 |
| 2025-01-07 | 1,740.5 | 1,742.5 | 1,725 | 1,734.5 | 450,700 | 1,734.50 |
| 2025-01-06 | 1,750 | 1,756 | 1,740 | 1,744.5 | 514,200 | 1,744.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1989-09-26]1株→1.03株 [1986-09-26]1株→1.03株 [1984-09-26]1株→1.02株