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 |
---|---|---|---|---|---|---|
2024-04-26 | 2,057 | 2,076.5 | 2,042.5 | 2,073.5 | 403,100 | 2,073.50 |
2024-04-25 | 2,090 | 2,094 | 2,055.5 | 2,056 | 321,100 | 2,056 |
2024-04-24 | 2,090 | 2,093.5 | 2,073.5 | 2,089 | 318,700 | 2,089 |
2024-04-23 | 2,100 | 2,105 | 2,090.5 | 2,095 | 207,100 | 2,095 |
2024-04-22 | 2,077 | 2,111.5 | 2,067.5 | 2,108.5 | 513,000 | 2,108.50 |
2024-04-19 | 2,067 | 2,067 | 2,027 | 2,038 | 533,800 | 2,038 |
2024-04-18 | 2,075.5 | 2,094 | 2,067 | 2,070 | 377,200 | 2,070 |
2024-04-17 | 2,098.5 | 2,098.5 | 2,050 | 2,050 | 623,400 | 2,050 |
2024-04-16 | 2,129 | 2,132.5 | 2,097 | 2,097.5 | 698,500 | 2,097.50 |
2024-04-15 | 2,127.5 | 2,149.5 | 2,123 | 2,149 | 293,300 | 2,149 |
2024-04-12 | 2,117.5 | 2,141 | 2,115 | 2,140.5 | 348,600 | 2,140.50 |
2024-04-11 | 2,119 | 2,124.5 | 2,102 | 2,117.5 | 510,800 | 2,117.50 |
2024-04-10 | 2,119 | 2,135.5 | 2,117 | 2,130 | 217,100 | 2,130 |
2024-04-09 | 2,135 | 2,135 | 2,113 | 2,122.5 | 300,800 | 2,122.50 |
2024-04-08 | 2,122.5 | 2,134.5 | 2,112.5 | 2,128.5 | 330,800 | 2,128.50 |
2024-04-05 | 2,110 | 2,125.5 | 2,102 | 2,114 | 417,400 | 2,114 |
2024-04-04 | 2,115.5 | 2,125 | 2,102.5 | 2,110 | 569,700 | 2,110 |
2024-04-03 | 2,117.5 | 2,127.5 | 2,107.5 | 2,114.5 | 804,900 | 2,114.50 |
2024-04-02 | 2,151 | 2,151.5 | 2,110 | 2,113.5 | 671,200 | 2,113.50 |
2024-04-01 | 2,175 | 2,184 | 2,151.5 | 2,158.5 | 526,300 | 2,158.50 |
2024-03-29 | 2,132 | 2,166 | 2,125.5 | 2,166 | 667,100 | 2,166 |
2024-03-28 | 2,150 | 2,159 | 2,106 | 2,111.5 | 2,260,600 | 2,111.50 |
2024-03-27 | 2,175.5 | 2,206 | 2,175.5 | 2,179 | 2,472,600 | 2,179 |
2024-03-26 | 2,209.5 | 2,216 | 2,170 | 2,174.5 | 1,533,200 | 2,174.50 |
2024-03-25 | 2,210 | 2,233.5 | 2,207 | 2,209.5 | 2,192,100 | 2,209.50 |
2024-03-22 | 2,220.5 | 2,231.5 | 2,205 | 2,225.5 | 789,300 | 2,225.50 |
2024-03-21 | 2,233 | 2,237.5 | 2,202 | 2,213 | 1,179,300 | 2,213 |
2024-03-19 | 2,200.5 | 2,224.5 | 2,190 | 2,224.5 | 777,400 | 2,224.50 |
2024-03-18 | 2,198 | 2,215 | 2,190 | 2,200.5 | 598,500 | 2,200.50 |
2024-03-15 | 2,156 | 2,188 | 2,152.5 | 2,179.5 | 647,000 | 2,179.50 |
2024-03-14 | 2,122 | 2,163.5 | 2,122 | 2,159.5 | 839,600 | 2,159.50 |
2024-03-13 | 2,125.5 | 2,136.5 | 2,110.5 | 2,127 | 574,600 | 2,127 |
2024-03-12 | 2,123.5 | 2,127 | 2,085 | 2,122.5 | 765,600 | 2,122.50 |
2024-03-11 | 2,131 | 2,143.5 | 2,107.5 | 2,128.5 | 657,200 | 2,128.50 |
2024-03-08 | 2,130 | 2,137 | 2,109 | 2,133.5 | 907,000 | 2,133.50 |
2024-03-07 | 2,121 | 2,148 | 2,115 | 2,147 | 765,200 | 2,147 |
2024-03-06 | 2,127.5 | 2,138 | 2,117 | 2,127 | 515,400 | 2,127 |
2024-03-05 | 2,120 | 2,135.5 | 2,100.5 | 2,127.5 | 510,600 | 2,127.50 |
2024-03-04 | 2,136 | 2,141 | 2,116 | 2,127.5 | 542,600 | 2,127.50 |
2024-03-01 | 2,135 | 2,145.5 | 2,122 | 2,139 | 399,900 | 2,139 |
2024-02-29 | 2,160.5 | 2,162 | 2,125 | 2,138.5 | 742,900 | 2,138.50 |
2024-02-28 | 2,100 | 2,136.5 | 2,091.5 | 2,125 | 434,600 | 2,125 |
2024-02-27 | 2,100 | 2,114.5 | 2,071.5 | 2,101 | 823,600 | 2,101 |
2024-02-26 | 2,120 | 2,137 | 2,114 | 2,120.5 | 369,000 | 2,120.50 |
2024-02-22 | 2,122 | 2,130.5 | 2,113 | 2,115.5 | 489,100 | 2,115.50 |
2024-02-21 | 2,133 | 2,136 | 2,112.5 | 2,120.5 | 481,500 | 2,120.50 |
2024-02-20 | 2,181 | 2,183.5 | 2,132.5 | 2,132.5 | 756,600 | 2,132.50 |
2024-02-19 | 2,164 | 2,187.5 | 2,162.5 | 2,182.5 | 407,500 | 2,182.50 |
2024-02-16 | 2,156 | 2,178 | 2,151 | 2,159 | 522,700 | 2,159 |
2024-02-15 | 2,200 | 2,200 | 2,150 | 2,153.5 | 548,400 | 2,153.50 |
2024-02-14 | 2,249 | 2,254.5 | 2,185.5 | 2,196.5 | 747,800 | 2,196.50 |
2024-02-13 | 2,220 | 2,234.5 | 2,200.5 | 2,226.5 | 443,400 | 2,226.50 |
2024-02-09 | 2,210 | 2,232.5 | 2,203 | 2,215 | 416,100 | 2,215 |
2024-02-08 | 2,250 | 2,250 | 2,217 | 2,232 | 433,000 | 2,232 |
2024-02-07 | 2,289 | 2,289 | 2,259 | 2,262 | 445,300 | 2,262 |
2024-02-06 | 2,277 | 2,314.5 | 2,274.5 | 2,294 | 361,900 | 2,294 |
2024-02-05 | 2,297.5 | 2,303.5 | 2,281 | 2,285.5 | 271,200 | 2,285.50 |
2024-02-02 | 2,278 | 2,305 | 2,271.5 | 2,286 | 393,400 | 2,286 |
2024-02-01 | 2,288.5 | 2,295 | 2,255.5 | 2,269 | 367,500 | 2,269 |
2024-01-31 | 2,251 | 2,281 | 2,244.5 | 2,278.5 | 317,100 | 2,278.50 |
2024-01-30 | 2,287.5 | 2,290.5 | 2,262.5 | 2,264 | 290,100 | 2,264 |
2024-01-29 | 2,250 | 2,281 | 2,246 | 2,278 | 211,200 | 2,278 |
2024-01-26 | 2,260 | 2,267 | 2,246.5 | 2,256 | 282,100 | 2,256 |
2024-01-25 | 2,250 | 2,273 | 2,245 | 2,263.5 | 391,200 | 2,263.50 |
2024-01-24 | 2,272 | 2,277 | 2,229.5 | 2,250 | 489,400 | 2,250 |
2024-01-23 | 2,310 | 2,321 | 2,280.5 | 2,293 | 293,000 | 2,293 |
2024-01-22 | 2,274 | 2,309.5 | 2,260.5 | 2,307.5 | 330,800 | 2,307.50 |
2024-01-19 | 2,306.5 | 2,307.5 | 2,275.5 | 2,283 | 359,200 | 2,283 |
2024-01-18 | 2,351.5 | 2,355.5 | 2,291.5 | 2,297 | 440,700 | 2,297 |
2024-01-17 | 2,366 | 2,390 | 2,355.5 | 2,357 | 330,800 | 2,357 |
2024-01-16 | 2,373 | 2,394 | 2,356 | 2,363 | 355,400 | 2,363 |
2024-01-15 | 2,377 | 2,377 | 2,355.5 | 2,373.5 | 395,200 | 2,373.50 |
2024-01-12 | 2,370.5 | 2,386 | 2,353 | 2,376.5 | 489,700 | 2,376.50 |
2024-01-11 | 2,370 | 2,381.5 | 2,352 | 2,360 | 615,700 | 2,360 |
2024-01-10 | 2,329.5 | 2,370 | 2,325 | 2,356 | 416,100 | 2,356 |
2024-01-09 | 2,321 | 2,338 | 2,308 | 2,333 | 437,700 | 2,333 |
2024-01-05 | 2,314.5 | 2,322.5 | 2,296 | 2,319 | 320,600 | 2,319 |
2024-01-04 | 2,272 | 2,307 | 2,244 | 2,295 | 483,500 | 2,295 |
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