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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,794.5 | 1,803.5 | 1,775.5 | 1,793 | 353,600 | 1,793 |
| 2024-07-25 | 1,790 | 1,790 | 1,770 | 1,779 | 654,600 | 1,779 |
| 2024-07-24 | 1,811 | 1,811 | 1,778.5 | 1,781.5 | 664,300 | 1,781.50 |
| 2024-07-23 | 1,808 | 1,825 | 1,807.5 | 1,819 | 552,500 | 1,819 |
| 2024-07-22 | 1,800 | 1,813 | 1,793.5 | 1,805 | 576,800 | 1,805 |
| 2024-07-19 | 1,790 | 1,792.5 | 1,778.5 | 1,792.5 | 435,700 | 1,792.50 |
| 2024-07-18 | 1,797.5 | 1,804 | 1,789 | 1,790 | 573,000 | 1,790 |
| 2024-07-17 | 1,784 | 1,799 | 1,777.5 | 1,794.5 | 460,500 | 1,794.50 |
| 2024-07-16 | 1,800 | 1,800 | 1,770 | 1,770 | 622,000 | 1,770 |
| 2024-07-12 | 1,780 | 1,794 | 1,776 | 1,792 | 691,000 | 1,792 |
| 2024-07-11 | 1,760 | 1,779 | 1,758.5 | 1,778 | 806,700 | 1,778 |
| 2024-07-10 | 1,743 | 1,753 | 1,733.5 | 1,752.5 | 684,300 | 1,752.50 |
| 2024-07-09 | 1,749.5 | 1,753 | 1,734.5 | 1,747.5 | 488,600 | 1,747.50 |
| 2024-07-08 | 1,748.5 | 1,754 | 1,733.5 | 1,749.5 | 633,300 | 1,749.50 |
| 2024-07-05 | 1,765 | 1,768.5 | 1,749 | 1,749 | 616,800 | 1,749 |
| 2024-07-04 | 1,762.5 | 1,768.5 | 1,755.5 | 1,765 | 761,600 | 1,765 |
| 2024-07-03 | 1,745 | 1,758 | 1,743.5 | 1,753.5 | 551,000 | 1,753.50 |
| 2024-07-02 | 1,755.5 | 1,757.5 | 1,734.5 | 1,745 | 857,500 | 1,745 |
| 2024-07-01 | 1,769.5 | 1,769.5 | 1,745 | 1,756 | 740,800 | 1,756 |
| 2024-06-28 | 1,748 | 1,759 | 1,744 | 1,753.5 | 899,100 | 1,753.50 |
| 2024-06-27 | 1,739 | 1,745 | 1,734.5 | 1,741 | 662,500 | 1,741 |
| 2024-06-26 | 1,747 | 1,747.5 | 1,736 | 1,742.5 | 680,800 | 1,742.50 |
| 2024-06-25 | 1,745 | 1,750.5 | 1,738 | 1,745.5 | 708,700 | 1,745.50 |
| 2024-06-24 | 1,729 | 1,735 | 1,716.5 | 1,734 | 607,100 | 1,734 |
| 2024-06-21 | 1,705.5 | 1,730.5 | 1,703 | 1,714 | 1,402,300 | 1,714 |
| 2024-06-20 | 1,725 | 1,733.5 | 1,692.5 | 1,699.5 | 835,500 | 1,699.50 |
| 2024-06-19 | 1,710 | 1,724 | 1,702 | 1,721 | 623,900 | 1,721 |
| 2024-06-18 | 1,686.5 | 1,712.5 | 1,685 | 1,698.5 | 753,900 | 1,698.50 |
| 2024-06-17 | 1,706 | 1,713 | 1,678.5 | 1,683.5 | 1,026,700 | 1,683.50 |
| 2024-06-14 | 1,700 | 1,709 | 1,669 | 1,706 | 1,926,900 | 1,706 |
| 2024-06-13 | 1,720 | 1,724.5 | 1,703.5 | 1,704.5 | 1,092,900 | 1,704.50 |
| 2024-06-12 | 1,744 | 1,751.5 | 1,718.5 | 1,718.5 | 982,800 | 1,718.50 |
| 2024-06-11 | 1,774 | 1,775.5 | 1,742 | 1,742 | 1,051,100 | 1,742 |
| 2024-06-10 | 1,730.5 | 1,774.5 | 1,730.5 | 1,774 | 1,309,700 | 1,774 |
| 2024-06-07 | 1,711 | 1,727 | 1,700.5 | 1,719.5 | 1,207,100 | 1,719.50 |
| 2024-06-06 | 1,725 | 1,770 | 1,700 | 1,710 | 1,781,700 | 1,710 |
| 2024-06-05 | 1,745.5 | 1,759.5 | 1,723 | 1,729 | 1,771,500 | 1,729 |
| 2024-06-04 | 1,790 | 1,790.5 | 1,745.5 | 1,747.5 | 2,349,400 | 1,747.50 |
| 2024-06-03 | 1,820 | 1,821 | 1,785.5 | 1,792 | 3,049,500 | 1,792 |
| 2024-05-31 | 1,838 | 1,844 | 1,772 | 1,800.5 | 7,261,600 | 1,800.50 |
| 2024-05-30 | 2,000.5 | 2,004.5 | 1,984 | 1,998 | 489,400 | 1,998 |
| 2024-05-29 | 2,030 | 2,033.5 | 2,001 | 2,001 | 357,700 | 2,001 |
| 2024-05-28 | 2,033.5 | 2,042 | 2,026.5 | 2,032 | 222,900 | 2,032 |
| 2024-05-27 | 2,031 | 2,034.5 | 2,019 | 2,034 | 294,400 | 2,034 |
| 2024-05-24 | 2,025 | 2,042 | 2,023 | 2,030.5 | 305,800 | 2,030.50 |
| 2024-05-23 | 2,052 | 2,058.5 | 2,035 | 2,035 | 304,600 | 2,035 |
| 2024-05-22 | 2,052.5 | 2,064 | 2,041 | 2,046 | 432,100 | 2,046 |
| 2024-05-21 | 2,083 | 2,089 | 2,061 | 2,061 | 310,400 | 2,061 |
| 2024-05-20 | 2,057 | 2,091.5 | 2,057 | 2,069.5 | 338,400 | 2,069.50 |
| 2024-05-17 | 2,045 | 2,069 | 2,042.5 | 2,047.5 | 250,000 | 2,047.50 |
| 2024-05-16 | 2,058 | 2,068 | 2,029.5 | 2,042.5 | 347,300 | 2,042.50 |
| 2024-05-15 | 2,100 | 2,108 | 2,055 | 2,057.5 | 402,000 | 2,057.50 |
| 2024-05-14 | 2,090 | 2,128 | 2,089 | 2,097 | 610,600 | 2,097 |
| 2024-05-13 | 2,060 | 2,109 | 2,057 | 2,106 | 1,179,500 | 2,106 |
| 2024-05-10 | 2,020 | 2,028.5 | 2,004.5 | 2,020 | 471,400 | 2,020 |
| 2024-05-09 | 2,013 | 2,029.5 | 2,002 | 2,021 | 352,500 | 2,021 |
| 2024-05-08 | 2,041 | 2,052 | 2,013.5 | 2,013.5 | 523,200 | 2,013.50 |
| 2024-05-07 | 2,055 | 2,056.5 | 2,043 | 2,046 | 387,400 | 2,046 |
| 2024-05-02 | 2,051.5 | 2,059.5 | 2,045 | 2,050.5 | 351,300 | 2,050.50 |
| 2024-05-01 | 2,050 | 2,057 | 2,044 | 2,051.5 | 340,200 | 2,051.50 |
| 2024-04-30 | 2,087 | 2,087 | 2,046 | 2,057.5 | 479,800 | 2,057.50 |
| 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
