9048 名古屋鉄道(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-232,1002,1052,090.52,095207,1002,095
2024-04-222,0772,111.52,067.52,108.5513,0002,108.50
2024-04-192,0672,0672,0272,038533,8002,038
2024-04-182,075.52,0942,0672,070377,2002,070
2024-04-172,098.52,098.52,0502,050623,4002,050
2024-04-162,1292,132.52,0972,097.5698,5002,097.50
2024-04-152,127.52,149.52,1232,149293,3002,149
2024-04-122,117.52,1412,1152,140.5348,6002,140.50
2024-04-112,1192,124.52,1022,117.5510,8002,117.50
2024-04-102,1192,135.52,1172,130217,1002,130
2024-04-092,1352,1352,1132,122.5300,8002,122.50
2024-04-082,122.52,134.52,112.52,128.5330,8002,128.50
2024-04-052,1102,125.52,1022,114417,4002,114
2024-04-042,115.52,1252,102.52,110569,7002,110
2024-04-032,117.52,127.52,107.52,114.5804,9002,114.50
2024-04-022,1512,151.52,1102,113.5671,2002,113.50
2024-04-012,1752,1842,151.52,158.5526,3002,158.50
2024-03-292,1322,1662,125.52,166667,1002,166
2024-03-282,1502,1592,1062,111.52,260,6002,111.50
2024-03-272,175.52,2062,175.52,1792,472,6002,179
2024-03-262,209.52,2162,1702,174.51,533,2002,174.50
2024-03-252,2102,233.52,2072,209.52,192,1002,209.50
2024-03-222,220.52,231.52,2052,225.5789,3002,225.50
2024-03-212,2332,237.52,2022,2131,179,3002,213
2024-03-192,200.52,224.52,1902,224.5777,4002,224.50
2024-03-182,1982,2152,1902,200.5598,5002,200.50
2024-03-152,1562,1882,152.52,179.5647,0002,179.50
2024-03-142,1222,163.52,1222,159.5839,6002,159.50
2024-03-132,125.52,136.52,110.52,127574,6002,127
2024-03-122,123.52,1272,0852,122.5765,6002,122.50
2024-03-112,1312,143.52,107.52,128.5657,2002,128.50
2024-03-082,1302,1372,1092,133.5907,0002,133.50
2024-03-072,1212,1482,1152,147765,2002,147
2024-03-062,127.52,1382,1172,127515,4002,127
2024-03-052,1202,135.52,100.52,127.5510,6002,127.50
2024-03-042,1362,1412,1162,127.5542,6002,127.50
2024-03-012,1352,145.52,1222,139399,9002,139
2024-02-292,160.52,1622,1252,138.5742,9002,138.50
2024-02-282,1002,136.52,091.52,125434,6002,125
2024-02-272,1002,114.52,071.52,101823,6002,101
2024-02-262,1202,1372,1142,120.5369,0002,120.50
2024-02-222,1222,130.52,1132,115.5489,1002,115.50
2024-02-212,1332,1362,112.52,120.5481,5002,120.50
2024-02-202,1812,183.52,132.52,132.5756,6002,132.50
2024-02-192,1642,187.52,162.52,182.5407,5002,182.50
2024-02-162,1562,1782,1512,159522,7002,159
2024-02-152,2002,2002,1502,153.5548,4002,153.50
2024-02-142,2492,254.52,185.52,196.5747,8002,196.50
2024-02-132,2202,234.52,200.52,226.5443,4002,226.50
2024-02-092,2102,232.52,2032,215416,1002,215
2024-02-082,2502,2502,2172,232433,0002,232
2024-02-072,2892,2892,2592,262445,3002,262
2024-02-062,2772,314.52,274.52,294361,9002,294
2024-02-052,297.52,303.52,2812,285.5271,2002,285.50
2024-02-022,2782,3052,271.52,286393,4002,286
2024-02-012,288.52,2952,255.52,269367,5002,269
2024-01-312,2512,2812,244.52,278.5317,1002,278.50
2024-01-302,287.52,290.52,262.52,264290,1002,264
2024-01-292,2502,2812,2462,278211,2002,278
2024-01-262,2602,2672,246.52,256282,1002,256
2024-01-252,2502,2732,2452,263.5391,2002,263.50
2024-01-242,2722,2772,229.52,250489,4002,250
2024-01-232,3102,3212,280.52,293293,0002,293
2024-01-222,2742,309.52,260.52,307.5330,8002,307.50
2024-01-192,306.52,307.52,275.52,283359,2002,283
2024-01-182,351.52,355.52,291.52,297440,7002,297
2024-01-172,3662,3902,355.52,357330,8002,357
2024-01-162,3732,3942,3562,363355,4002,363
2024-01-152,3772,3772,355.52,373.5395,2002,373.50
2024-01-122,370.52,3862,3532,376.5489,7002,376.50
2024-01-112,3702,381.52,3522,360615,7002,360
2024-01-102,329.52,3702,3252,356416,1002,356
2024-01-092,3212,3382,3082,333437,7002,333
2024-01-052,314.52,322.52,2962,319320,6002,319
2024-01-042,2722,3072,2442,295483,5002,295

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