9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,194.0 (23/09/15) | 2,701.0 (24/05/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,138.0 (24/01/16) | 2,701.0 (24/05/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,771.0 | 2,794.5 | 2,701.0 | 2,714.0 | -69.5 | -2.5 | 2,360,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 2,767.0 | 2,787.0 | 2,753.0 | 2,783.5 | +23.5 | +0.9 | 1,485,300 |
| 5/27 | 2,730.0 | 2,760.0 | 2,701.0 | 2,760.0 | +35.0 | +1.3 | 1,964,000 |
| 5/24 | 2,733.5 | 2,753.0 | 2,707.5 | 2,725.0 | -45.0 | -1.6 | 1,989,600 |
| 5/23 | 2,750.0 | 2,772.5 | 2,703.5 | 2,770.0 | +14.0 | +0.5 | 2,202,300 |
| 5/22 | 2,801.5 | 2,803.0 | 2,737.5 | 2,756.0 | -39.0 | -1.4 | 2,069,200 |
| 5/21 | 2,790.0 | 2,815.0 | 2,781.0 | 2,795.0 | -5.0 | -0.2 | 1,237,000 |
| 5/20 | 2,766.5 | 2,817.0 | 2,758.0 | 2,800.0 | +33.0 | +1.2 | 1,506,400 |
| 5/17 | 2,741.0 | 2,785.0 | 2,727.0 | 2,767.0 | +14.0 | +0.5 | 1,365,500 |
| 5/16 | 2,810.0 | 2,811.5 | 2,725.5 | 2,753.0 | -34.5 | -1.2 | 2,163,900 |
| 5/15 | 2,850.0 | 2,855.0 | 2,729.0 | 2,787.5 | -175.0 | -5.9 | 4,388,100 |
| 5/14 | 2,945.5 | 2,989.5 | 2,942.5 | 2,962.5 | +21.5 | +0.7 | 1,249,500 |
| 5/13 | 2,909.0 | 2,952.0 | 2,905.5 | 2,941.0 | +27.0 | +0.9 | 1,118,600 |
| 5/10 | 2,914.0 | 2,948.5 | 2,896.5 | 2,914.0 | +7.0 | +0.2 | 1,334,900 |
| 5/9 | 2,927.0 | 2,954.5 | 2,900.5 | 2,907.0 | -9.0 | -0.3 | 1,147,000 |
| 5/8 | 2,995.0 | 3,017.0 | 2,916.0 | 2,916.0 | -58.5 | -2.0 | 1,696,200 |
| 5/7 | 2,931.5 | 2,988.5 | 2,911.5 | 2,974.5 | +47.0 | +1.6 | 1,512,900 |
| 5/2 | 3,021.0 | 3,039.0 | 2,922.5 | 2,927.5 | -65.5 | -2.2 | 1,769,700 |
| 5/1 | 2,998.0 | 3,039.0 | 2,975.0 | 2,993.0 | -142.0 | -4.5 | 2,177,200 |
| 4/30 | 3,183.0 | 3,183.0 | 3,103.0 | 3,135.0 | -23.0 | -0.7 | 1,023,300 |
| 4/26 | 3,136.0 | 3,180.0 | 3,101.0 | 3,158.0 | +19.0 | +0.6 | 1,156,800 |
| 4/25 | 3,219.0 | 3,223.0 | 3,135.0 | 3,139.0 | -96.0 | -3.0 | 1,065,500 |
| 4/24 | 3,260.0 | 3,265.0 | 3,219.0 | 3,235.0 | -46.0 | -1.4 | 932,700 |
| 4/23 | 3,278.0 | 3,335.0 | 3,263.0 | 3,281.0 | +11.0 | +0.3 | 951,500 |
| 4/22 | 3,249.0 | 3,298.0 | 3,234.0 | 3,270.0 | +57.0 | +1.8 | 1,020,300 |
| 4/19 | 3,322.0 | 3,327.0 | 3,184.0 | 3,213.0 | -118.0 | -3.5 | 1,612,800 |
| 4/18 | 3,400.0 | 3,433.0 | 3,319.0 | 3,331.0 | -52.0 | -1.5 | 1,204,200 |
| 4/17 | 3,472.0 | 3,472.0 | 3,374.0 | 3,383.0 | -90.0 | -2.6 | 739,300 |
| 4/16 | 3,499.0 | 3,499.0 | 3,436.0 | 3,473.0 | -47.0 | -1.3 | 780,900 |
| 4/15 | 3,529.0 | 3,537.0 | 3,497.0 | 3,520.0 | -35.0 | -1.0 | 587,700 |
| 4/12 | 3,555.0 | 3,588.0 | 3,541.0 | 3,555.0 | 0 | 0.0 | 504,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて