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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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