名古屋鉄道
9048プライム/陸運業/Nagoya Railroad 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,751.5 | 1,774.5 | 1,741.0 | 1,741.0 | -15.0 | -0.85% | 1,035,700 |
| 2026-03-12 | 1,774.0 | 1,774.0 | 1,748.0 | 1,756.0 | -26.0 | -1.46% | 970,800 |
| 2026-03-11 | 1,779.5 | 1,795.0 | 1,777.0 | 1,782.0 | +12.0 | +0.68% | 785,600 |
| 2026-03-10 | 1,790.5 | 1,790.5 | 1,766.0 | 1,770.0 | -0.5 | -0.03% | 832,400 |
| 2026-03-09 | 1,744.5 | 1,778.0 | 1,741.0 | 1,770.5 | -6.5 | -0.37% | 909,400 |
| 2026-03-06 | 1,773.0 | 1,784.0 | 1,758.0 | 1,777.0 | -7.0 | -0.39% | 739,300 |
| 2026-03-05 | 1,812.0 | 1,814.0 | 1,784.0 | 1,784.0 | -3.0 | -0.17% | 895,300 |
| 2026-03-04 | 1,782.0 | 1,795.0 | 1,766.0 | 1,787.0 | -18.0 | -1.00% | 936,300 |
| 2026-03-03 | 1,824.5 | 1,824.5 | 1,797.0 | 1,805.0 | -23.0 | -1.26% | 1,015,900 |
| 2026-03-02 | 1,828.5 | 1,847.5 | 1,820.5 | 1,828.0 | -16.0 | -0.87% | 893,100 |
| 2026-02-27 | 1,849.0 | 1,849.5 | 1,835.0 | 1,844.0 | +5.5 | +0.30% | 649,500 |
| 2026-02-26 | 1,833.5 | 1,849.5 | 1,833.5 | 1,838.5 | +5.5 | +0.30% | 613,700 |
| 2026-02-25 | 1,837.0 | 1,839.5 | 1,825.0 | 1,833.0 | +4.5 | +0.25% | 617,700 |
| 2026-02-24 | 1,820.0 | 1,839.0 | 1,806.0 | 1,828.5 | +24.0 | +1.33% | 668,500 |
| 2026-02-20 | 1,818.0 | 1,821.0 | 1,799.5 | 1,804.5 | -26.0 | -1.42% | 476,700 |
| 2026-02-19 | 1,841.0 | 1,843.0 | 1,826.5 | 1,830.5 | -10.0 | -0.54% | 402,400 |
| 2026-02-18 | 1,832.0 | 1,842.0 | 1,831.0 | 1,840.5 | +19.0 | +1.04% | 555,100 |
| 2026-02-17 | 1,820.0 | 1,829.0 | 1,812.5 | 1,821.5 | +7.0 | +0.39% | 440,000 |
| 2026-02-16 | 1,820.0 | 1,820.0 | 1,804.0 | 1,814.5 | +1.5 | +0.08% | 671,300 |
| 2026-02-13 | 1,807.0 | 1,818.0 | 1,793.5 | 1,813.0 | +15.5 | +0.86% | 710,800 |
| 2026-02-12 | 1,806.0 | 1,823.0 | 1,782.0 | 1,797.5 | -3.5 | -0.19% | 1,194,400 |
| 2026-02-10 | 1,778.0 | 1,811.5 | 1,769.0 | 1,801.0 | +23.0 | +1.29% | 1,017,000 |
| 2026-02-09 | 1,799.0 | 1,806.5 | 1,778.0 | 1,778.0 | -13.5 | -0.75% | 693,400 |
| 2026-02-06 | 1,785.0 | 1,791.5 | 1,779.0 | 1,791.5 | +17.0 | +0.96% | 604,300 |
| 2026-02-05 | 1,782.0 | 1,793.0 | 1,773.5 | 1,774.5 | +22.5 | +1.28% | 891,700 |
| 2026-02-04 | 1,747.0 | 1,762.0 | 1,736.0 | 1,752.0 | +13.5 | +0.78% | 587,700 |
| 2026-02-03 | 1,723.0 | 1,744.0 | 1,717.5 | 1,738.5 | +12.0 | +0.70% | 600,600 |
| 2026-02-02 | 1,738.0 | 1,741.5 | 1,722.5 | 1,726.5 | -1.0 | -0.06% | 510,900 |
| 2026-01-30 | 1,719.5 | 1,731.5 | 1,709.0 | 1,727.5 | +15.5 | +0.91% | 503,100 |
| 2026-01-29 | 1,697.0 | 1,717.5 | 1,685.5 | 1,712.0 | +7.0 | +0.41% | 577,500 |
| 2026-01-28 | 1,710.0 | 1,710.0 | 1,697.0 | 1,705.0 | -13.5 | -0.79% | 529,000 |
| 2026-01-27 | 1,727.0 | 1,728.5 | 1,713.5 | 1,718.5 | -23.5 | -1.35% | 661,600 |
| 2026-01-26 | 1,731.0 | 1,746.5 | 1,726.0 | 1,742.0 | +2.0 | +0.11% | 495,500 |
| 2026-01-23 | 1,741.0 | 1,753.5 | 1,734.5 | 1,740.0 | 0.0 | 0.00% | 550,900 |
| 2026-01-22 | 1,730.5 | 1,757.5 | 1,730.5 | 1,740.0 | +11.5 | +0.67% | 535,300 |
| 2026-01-21 | 1,732.0 | 1,733.0 | 1,711.0 | 1,728.5 | -14.0 | -0.80% | 621,400 |
| 2026-01-20 | 1,729.0 | 1,755.0 | 1,729.0 | 1,742.5 | +10.5 | +0.61% | 717,900 |
| 2026-01-19 | 1,710.0 | 1,732.0 | 1,710.0 | 1,732.0 | +22.0 | +1.29% | 529,900 |
| 2026-01-16 | 1,714.5 | 1,722.0 | 1,710.0 | 1,710.0 | -5.0 | -0.29% | 447,900 |
| 2026-01-15 | 1,704.0 | 1,722.5 | 1,700.0 | 1,715.0 | +13.0 | +0.76% | 518,100 |
| 2026-01-14 | 1,701.0 | 1,712.0 | 1,699.0 | 1,702.0 | -1.5 | -0.09% | 580,500 |
| 2026-01-13 | 1,721.0 | 1,727.0 | 1,703.5 | 1,703.5 | -12.0 | -0.70% | 769,900 |
| 2026-01-09 | 1,704.0 | 1,720.5 | 1,704.0 | 1,715.5 | +23.0 | +1.36% | 870,800 |
| 2026-01-08 | 1,700.5 | 1,712.5 | 1,690.0 | 1,692.5 | -16.0 | -0.94% | 682,600 |
| 2026-01-07 | 1,703.5 | 1,715.0 | 1,694.0 | 1,708.5 | -2.5 | -0.15% | 679,500 |
| 2026-01-06 | 1,682.0 | 1,711.0 | 1,682.0 | 1,711.0 | +27.0 | +1.60% | 627,400 |
| 2026-01-05 | 1,684.0 | 1,687.5 | 1,674.0 | 1,684.0 | +2.0 | +0.12% | 586,600 |
| 2025-12-30 | 1,699.0 | 1,709.5 | 1,682.0 | 1,682.0 | -23.0 | -1.35% | 663,200 |
| 2025-12-29 | 1,676.0 | 1,706.0 | 1,676.0 | 1,705.0 | +29.0 | +1.73% | 751,300 |
| 2025-12-26 | 1,670.5 | 1,687.5 | 1,670.5 | 1,676.0 | +4.5 | +0.27% | 666,000 |
| 2025-12-25 | 1,673.0 | 1,683.0 | 1,667.5 | 1,671.5 | +7.0 | +0.42% | 476,700 |
| 2025-12-24 | 1,654.0 | 1,680.0 | 1,653.0 | 1,664.5 | +7.5 | +0.45% | 1,104,300 |
| 2025-12-23 | 1,631.0 | 1,661.0 | 1,629.5 | 1,657.0 | +32.5 | +2.00% | 1,191,700 |
| 2025-12-22 | 1,644.5 | 1,648.0 | 1,624.5 | 1,624.5 | -7.0 | -0.43% | 984,100 |
| 2025-12-19 | 1,629.5 | 1,644.5 | 1,623.0 | 1,631.5 | +2.0 | +0.12% | 1,484,000 |
| 2025-12-18 | 1,610.5 | 1,631.5 | 1,610.0 | 1,629.5 | +31.0 | +1.94% | 994,800 |
| 2025-12-17 | 1,610.0 | 1,612.0 | 1,582.5 | 1,598.5 | -21.5 | -1.33% | 1,188,000 |
| 2025-12-16 | 1,630.0 | 1,634.5 | 1,620.0 | 1,620.0 | -6.0 | -0.37% | 703,900 |
| 2025-12-15 | 1,613.0 | 1,633.0 | 1,612.0 | 1,626.0 | +7.5 | +0.46% | 1,324,000 |
| 2025-12-12 | 1,615.0 | 1,624.0 | 1,614.0 | 1,618.5 | +8.5 | +0.53% | 550,500 |
| 2025-12-11 | 1,640.5 | 1,642.0 | 1,610.0 | 1,610.0 | -17.5 | -1.08% | 573,600 |
| 2025-12-10 | 1,608.5 | 1,633.5 | 1,605.0 | 1,627.5 | +24.0 | +1.50% | 854,900 |
| 2025-12-09 | 1,604.0 | 1,608.5 | 1,597.5 | 1,603.5 | +7.0 | +0.44% | 647,900 |
| 2025-12-08 | 1,583.0 | 1,601.5 | 1,575.5 | 1,596.5 | +12.0 | +0.76% | 1,015,800 |
| 2025-12-05 | 1,598.0 | 1,603.0 | 1,583.0 | 1,584.5 | -20.0 | -1.25% | 993,900 |
| 2025-12-04 | 1,590.0 | 1,609.0 | 1,588.0 | 1,604.5 | +6.0 | +0.38% | 860,800 |
| 2025-12-03 | 1,607.0 | 1,607.5 | 1,598.5 | 1,598.5 | -19.0 | -1.17% | 954,600 |
| 2025-12-02 | 1,630.0 | 1,630.0 | 1,617.5 | 1,617.5 | -15.5 | -0.95% | 540,000 |
| 2025-12-01 | 1,645.0 | 1,651.5 | 1,633.0 | 1,633.0 | -12.5 | -0.76% | 658,700 |
| 2025-11-28 | 1,638.5 | 1,646.5 | 1,633.0 | 1,645.5 | +7.0 | +0.43% | 415,100 |
| 2025-11-27 | 1,644.0 | 1,648.0 | 1,632.5 | 1,638.5 | -10.0 | -0.61% | 586,100 |
| 2025-11-26 | 1,644.5 | 1,652.5 | 1,638.0 | 1,648.5 | +8.5 | +0.52% | 870,800 |
| 2025-11-25 | 1,625.0 | 1,640.0 | 1,615.5 | 1,640.0 | +20.0 | +1.23% | 617,800 |
| 2025-11-21 | 1,590.0 | 1,620.0 | 1,590.0 | 1,620.0 | +37.5 | +2.37% | 855,800 |
| 2025-11-20 | 1,595.0 | 1,597.0 | 1,582.5 | 1,582.5 | -14.5 | -0.91% | 743,500 |
| 2025-11-19 | 1,590.0 | 1,602.0 | 1,584.0 | 1,597.0 | +14.5 | +0.92% | 929,300 |
| 2025-11-18 | 1,586.0 | 1,592.5 | 1,575.0 | 1,582.5 | -6.0 | -0.38% | 1,203,500 |
| 2025-11-17 | 1,595.0 | 1,600.5 | 1,580.0 | 1,588.5 | -7.0 | -0.44% | 1,102,400 |
| 2025-11-14 | 1,604.5 | 1,604.5 | 1,587.0 | 1,595.5 | -9.0 | -0.56% | 1,604,900 |
| 2025-11-13 | 1,620.0 | 1,620.0 | 1,601.5 | 1,604.5 | -10.5 | -0.65% | 787,600 |
| 2025-11-12 | 1,622.0 | 1,631.5 | 1,615.0 | 1,615.0 | -3.5 | -0.22% | 681,700 |
| 2025-11-11 | 1,619.0 | 1,623.0 | 1,607.0 | 1,618.5 | -1.0 | -0.06% | 905,100 |
| 2025-11-10 | 1,639.0 | 1,646.0 | 1,613.5 | 1,619.5 | -27.0 | -1.64% | 1,533,500 |
| 2025-11-07 | 1,665.0 | 1,674.5 | 1,639.0 | 1,646.5 | -11.5 | -0.69% | 983,900 |
| 2025-11-06 | 1,664.0 | 1,673.0 | 1,657.5 | 1,658.0 | -8.0 | -0.48% | 491,800 |
| 2025-11-05 | 1,686.5 | 1,690.5 | 1,664.0 | 1,666.0 | -9.5 | -0.57% | 881,100 |
| 2025-11-04 | 1,684.0 | 1,685.0 | 1,668.0 | 1,675.5 | -9.0 | -0.53% | 428,300 |
| 2025-10-31 | 1,680.0 | 1,687.0 | 1,672.0 | 1,684.5 | +13.5 | +0.81% | 411,600 |
| 2025-10-30 | 1,666.0 | 1,677.5 | 1,665.5 | 1,671.0 | -6.0 | -0.36% | 689,000 |
| 2025-10-29 | 1,707.5 | 1,710.5 | 1,675.5 | 1,677.0 | -32.5 | -1.90% | 837,700 |
| 2025-10-28 | 1,718.0 | 1,722.0 | 1,709.5 | 1,709.5 | -19.5 | -1.13% | 566,200 |
| 2025-10-27 | 1,728.0 | 1,733.0 | 1,721.0 | 1,729.0 | +8.5 | +0.49% | 418,600 |
| 2025-10-24 | 1,711.5 | 1,724.5 | 1,710.5 | 1,720.5 | -6.5 | -0.38% | 375,500 |
| 2025-10-23 | 1,721.5 | 1,729.5 | 1,711.0 | 1,727.0 | +15.0 | +0.88% | 448,900 |
| 2025-10-22 | 1,720.0 | 1,725.0 | 1,712.0 | 1,712.0 | -9.0 | -0.52% | 395,100 |
| 2025-10-21 | 1,721.0 | 1,728.0 | 1,711.0 | 1,721.0 | +0.5 | +0.03% | 432,800 |
| 2025-10-20 | 1,735.0 | 1,735.0 | 1,715.0 | 1,720.5 | +4.5 | +0.26% | 268,700 |
| 2025-10-17 | 1,716.0 | 1,725.0 | 1,707.5 | 1,716.0 | 0.0 | 0.00% | 297,400 |
| 2025-10-16 | 1,702.5 | 1,721.0 | 1,702.5 | 1,716.0 | +15.5 | +0.91% | 375,100 |
| 2025-10-15 | 1,736.0 | 1,736.0 | 1,700.5 | 1,700.5 | -9.5 | -0.56% | 465,000 |
| 2025-10-14 | 1,718.5 | 1,723.5 | 1,702.0 | 1,710.0 | -17.5 | -1.01% | 761,300 |
| 2025-10-10 | 1,721.0 | 1,729.5 | 1,715.5 | 1,727.5 | -4.5 | -0.26% | 569,400 |
| 2025-10-09 | 1,750.0 | 1,751.0 | 1,732.0 | 1,732.0 | -19.0 | -1.09% | 401,800 |
| 2025-10-08 | 1,780.0 | 1,784.5 | 1,751.0 | 1,751.0 | -27.0 | -1.52% | 368,500 |
| 2025-10-07 | 1,760.0 | 1,778.0 | 1,750.5 | 1,778.0 | +13.0 | +0.74% | 408,600 |
| 2025-10-06 | 1,771.0 | 1,773.0 | 1,750.5 | 1,765.0 | +24.0 | +1.38% | 769,000 |
| 2025-10-03 | 1,728.0 | 1,741.0 | 1,728.0 | 1,741.0 | +15.5 | +0.90% | 368,900 |
| 2025-10-02 | 1,720.0 | 1,725.5 | 1,695.0 | 1,725.5 | +5.5 | +0.32% | 820,600 |
| 2025-10-01 | 1,750.0 | 1,753.5 | 1,720.0 | 1,720.0 | -47.5 | -2.69% | 1,085,600 |
| 2025-09-30 | 1,800.0 | 1,800.5 | 1,762.5 | 1,767.5 | -31.0 | -1.72% | 842,200 |
| 2025-09-29 | 1,827.0 | 1,838.5 | 1,798.5 | 1,798.5 | -36.0 | -1.96% | 3,068,300 |
| 2025-09-26 | 1,815.5 | 1,847.0 | 1,808.5 | 1,834.5 | +28.0 | +1.55% | 4,330,200 |
| 2025-09-25 | 1,797.0 | 1,810.0 | 1,779.5 | 1,806.5 | +30.5 | +1.72% | 2,578,600 |
| 2025-09-24 | 1,760.0 | 1,776.0 | 1,752.5 | 1,776.0 | +28.0 | +1.60% | 2,291,500 |
| 2025-09-22 | 1,745.5 | 1,764.0 | 1,740.5 | 1,748.0 | +2.5 | +0.14% | 1,483,600 |
| 2025-09-19 | 1,753.5 | 1,764.0 | 1,744.0 | 1,745.5 | -8.5 | -0.48% | 1,322,800 |
| 2025-09-18 | 1,773.0 | 1,775.5 | 1,746.0 | 1,754.0 | -9.5 | -0.54% | 974,700 |
| 2025-09-17 | 1,769.0 | 1,771.0 | 1,755.0 | 1,763.5 | -2.5 | -0.14% | 524,500 |
| 2025-09-16 | 1,754.0 | 1,770.0 | 1,752.0 | 1,766.0 | +12.5 | +0.71% | 672,300 |
| 2025-09-12 | 1,770.0 | 1,770.0 | 1,748.0 | 1,753.5 | — | — | 838,500 |
直近120営業日分を表示