KabuInsight

南海電気鉄道

9044
プライム/陸運業/Nankai Electric Railway Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,935.02,992.52,934.52,948.0-3.0-0.10%384,800
2026-03-122,980.03,008.02,939.02,951.0-44.0-1.47%355,200
2026-03-113,006.03,033.02,995.02,995.0+6.0+0.20%243,100
2026-03-103,050.03,050.02,989.02,989.0-18.0-0.60%312,500
2026-03-092,943.53,019.02,937.53,007.0-20.0-0.66%357,900
2026-03-063,016.03,040.02,985.03,027.0-4.0-0.13%262,300
2026-03-053,073.03,108.03,031.03,031.0-1.0-0.03%342,000
2026-03-043,006.03,042.02,972.03,032.0-19.0-0.62%518,700
2026-03-033,089.03,099.03,047.03,051.0-65.0-2.09%341,300
2026-03-023,062.03,133.03,059.03,116.0+1.0+0.03%338,800
2026-02-273,110.03,116.03,085.03,115.0+35.0+1.14%376,800
2026-02-263,088.03,109.03,073.03,080.0+9.0+0.29%254,800
2026-02-253,065.03,071.03,038.03,071.0+12.0+0.39%188,000
2026-02-243,042.03,068.03,012.03,059.0+34.0+1.12%185,000
2026-02-203,050.03,074.03,025.03,025.0-50.0-1.63%195,400
2026-02-193,077.03,086.03,053.03,075.0-15.0-0.49%198,900
2026-02-183,059.03,105.03,056.03,090.0+56.0+1.85%350,700
2026-02-173,030.03,041.03,018.03,034.0+7.0+0.23%125,700
2026-02-163,060.03,060.03,009.03,027.0-18.0-0.59%205,300
2026-02-133,079.03,093.03,041.03,045.0-15.0-0.49%294,300
2026-02-123,038.03,064.03,030.03,060.0+31.0+1.02%213,200
2026-02-103,033.03,050.03,006.03,029.0+13.0+0.43%195,100
2026-02-093,018.03,043.02,999.03,016.0+48.0+1.62%230,700
2026-02-062,960.02,979.02,937.52,968.0+31.5+1.07%170,500
2026-02-052,949.52,968.02,935.02,936.5+37.0+1.28%333,600
2026-02-042,870.02,910.02,853.02,899.5+41.0+1.43%191,000
2026-02-032,851.52,879.02,844.02,858.5+12.5+0.44%251,900
2026-02-022,910.52,915.02,846.02,846.0-14.5-0.51%437,000
2026-01-302,862.02,882.52,824.02,860.5-12.0-0.42%687,700
2026-01-292,920.53,000.02,872.52,872.5-69.0-2.35%653,200
2026-01-282,980.02,988.52,935.52,941.5-55.0-1.84%271,100
2026-01-273,006.03,014.02,981.02,996.5-27.5-0.91%290,900
2026-01-263,030.03,037.03,009.03,024.0-20.0-0.66%201,600
2026-01-233,050.03,070.03,034.03,044.0-6.0-0.20%198,700
2026-01-223,020.03,066.03,020.03,050.0+34.0+1.13%175,800
2026-01-213,016.03,033.02,998.03,016.0-28.0-0.92%259,300
2026-01-203,037.03,057.03,025.03,044.00.00.00%216,800
2026-01-193,016.03,048.03,007.03,044.0+27.0+0.89%222,200
2026-01-163,025.03,050.03,017.03,017.0-20.0-0.66%189,900
2026-01-153,034.03,049.03,020.03,037.0+3.0+0.10%136,400
2026-01-143,034.03,050.03,029.03,034.0-4.0-0.13%165,100
2026-01-133,020.03,055.03,020.03,038.0+26.0+0.86%242,800
2026-01-092,985.53,012.02,984.03,012.0+29.0+0.97%168,300
2026-01-083,005.03,024.02,983.02,983.0-31.0-1.03%221,300
2026-01-073,000.03,035.02,989.03,014.0+1.0+0.03%242,700
2026-01-062,980.03,013.02,980.03,013.0+38.5+1.29%243,800
2026-01-052,966.02,983.52,959.52,974.5+5.0+0.17%221,900
2025-12-302,990.02,990.52,968.02,969.5-8.0-0.27%220,200
2025-12-292,991.02,996.02,957.02,977.5-12.5-0.42%231,700
2025-12-262,991.53,005.02,977.02,990.0+0.5+0.02%225,500
2025-12-252,980.03,000.02,974.52,989.5+20.0+0.67%174,800
2025-12-242,940.02,998.02,935.02,969.5+24.5+0.83%321,700
2025-12-232,918.02,947.52,917.02,945.0+18.0+0.61%178,700
2025-12-222,942.02,943.52,918.02,927.0-14.5-0.49%215,000
2025-12-192,907.02,941.52,896.02,941.5+34.5+1.19%441,400
2025-12-182,911.02,915.52,875.02,907.0+20.5+0.71%185,500
2025-12-172,904.52,914.02,870.02,886.5-13.5-0.47%197,700
2025-12-162,925.02,925.02,900.02,900.0-18.0-0.62%222,400
2025-12-152,877.52,928.02,865.52,918.0+59.0+2.06%211,600
2025-12-122,833.52,859.02,826.52,859.0+31.5+1.11%281,900
2025-12-112,833.02,840.02,820.52,827.5-4.5-0.16%182,900
2025-12-102,817.02,843.02,815.02,832.0+0.5+0.02%238,100
2025-12-092,830.02,842.52,805.02,831.5-2.0-0.07%276,200
2025-12-082,790.02,843.02,784.52,833.5+61.5+2.22%263,000
2025-12-052,813.02,845.02,767.02,772.0-35.0-1.25%501,800
2025-12-042,810.02,831.02,763.02,807.0-62.0-2.16%673,900
2025-12-032,888.52,899.02,833.52,869.0-34.5-1.19%340,600
2025-12-022,900.02,921.02,887.02,903.5-6.5-0.22%281,000
2025-12-012,930.02,945.52,908.52,910.0-32.0-1.09%308,000
2025-11-282,922.02,950.02,916.52,942.0+20.0+0.68%291,200
2025-11-272,917.52,937.02,903.02,922.0+0.5+0.02%228,300
2025-11-262,921.02,944.02,909.52,921.5+13.0+0.45%318,200
2025-11-252,888.02,911.02,873.02,908.5+21.0+0.73%277,700
2025-11-212,823.52,887.52,823.02,887.5+85.0+3.03%460,300
2025-11-202,806.02,831.02,792.52,802.5+9.5+0.34%284,400
2025-11-192,801.02,814.02,781.52,793.0+1.0+0.04%266,600
2025-11-182,809.02,821.52,781.02,792.0-10.5-0.37%242,100
2025-11-172,807.02,826.02,787.52,802.5-19.0-0.67%270,000
2025-11-142,834.02,852.52,820.02,821.5-11.0-0.39%180,600
2025-11-132,863.52,880.02,826.02,832.5-30.0-1.05%228,600
2025-11-122,916.02,949.02,860.02,862.5-33.0-1.14%369,500
2025-11-112,849.02,895.52,849.02,895.5+48.0+1.69%357,700
2025-11-102,875.02,879.02,839.02,847.5-15.0-0.52%212,800
2025-11-072,848.02,872.02,848.02,862.5+14.5+0.51%228,600
2025-11-062,830.02,869.52,803.52,848.0+17.5+0.62%400,200
2025-11-052,824.02,837.52,790.02,830.5+18.0+0.64%288,300
2025-11-042,765.02,815.02,758.52,812.5+28.0+1.01%583,400
2025-10-312,838.52,846.02,758.02,784.5-19.0-0.68%683,600
2025-10-302,789.52,806.02,772.52,803.5-2.0-0.07%783,900
2025-10-292,848.02,868.52,793.52,805.5-50.5-1.77%392,600
2025-10-282,898.52,902.52,856.02,856.0-37.0-1.28%377,500
2025-10-272,890.52,907.52,888.02,893.0+4.0+0.14%335,500
2025-10-242,861.02,889.02,858.02,889.0+9.5+0.33%292,900
2025-10-232,859.02,886.02,843.52,879.5+40.5+1.43%567,200
2025-10-222,809.52,846.52,803.02,839.0+26.0+0.92%463,300
2025-10-212,829.52,847.52,800.52,813.0-4.0-0.14%534,400
2025-10-202,818.02,823.02,788.52,817.0+31.0+1.11%414,500
2025-10-172,770.52,791.02,755.52,786.0+29.5+1.07%426,100
2025-10-162,700.02,798.52,687.02,756.5+94.5+3.55%759,300
2025-10-152,680.02,684.02,648.02,662.0+0.5+0.02%347,800
2025-10-142,650.02,671.52,621.02,661.5-15.0-0.56%637,300
2025-10-102,673.02,689.02,659.02,676.5-19.0-0.70%421,300
2025-10-092,721.02,730.02,681.52,695.5-35.0-1.28%514,800
2025-10-082,791.02,805.02,728.52,730.5-50.0-1.80%349,700
2025-10-072,775.02,780.52,757.02,780.5+13.5+0.49%371,900
2025-10-062,801.52,811.02,758.02,767.0-5.5-0.20%556,800
2025-10-032,750.02,772.52,749.52,772.5+15.0+0.54%333,700
2025-10-022,764.52,786.02,727.52,757.5-28.5-1.02%543,300
2025-10-012,753.02,793.02,748.52,786.0-4.0-0.14%509,300
2025-09-302,786.02,791.52,751.52,790.0+26.5+0.96%382,500
2025-09-292,798.02,814.02,762.52,763.5-36.0-1.29%1,362,900
2025-09-262,810.02,825.02,795.02,799.5+23.0+0.83%2,176,600
2025-09-252,793.52,797.52,768.02,776.5+5.0+0.18%1,272,700
2025-09-242,739.02,778.52,739.02,771.5+34.0+1.24%1,159,200
2025-09-222,715.52,757.02,713.02,737.5+23.0+0.85%928,400
2025-09-192,720.02,759.02,709.02,714.5-19.0-0.70%970,100
2025-09-182,743.52,758.52,730.02,733.5-18.0-0.65%534,700
2025-09-172,735.52,760.02,723.52,751.5-3.5-0.13%385,600
2025-09-162,733.52,767.02,728.52,755.0+22.0+0.80%465,300
2025-09-122,764.02,765.02,733.02,733.0——370,200

直近120営業日分を表示