9005東証P貸借
業種 陸運業
東急 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 |
|---|---|
| 2,093.5 (24/03/25) | 1,604.5 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,093.5 (24/03/25) | 1,677.0 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,828.0 | 1,870.0 | 1,819.0 | 1,835.0 | +22.0 | +1.2 | 11,226,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,823.5 | 1,834.5 | 1,808.5 | 1,813.0 | -10.5 | -0.6 | 1,839,600 |
| 5/29 | 1,836.0 | 1,849.5 | 1,820.5 | 1,823.5 | -9.0 | -0.5 | 1,605,200 |
| 5/28 | 1,810.5 | 1,857.5 | 1,809.0 | 1,832.5 | +26.5 | +1.5 | 1,985,500 |
| 5/27 | 1,825.0 | 1,831.0 | 1,798.5 | 1,806.0 | -20.5 | -1.1 | 1,451,300 |
| 5/24 | 1,838.0 | 1,855.5 | 1,810.5 | 1,826.5 | -30.5 | -1.6 | 2,126,900 |
| 5/23 | 1,875.0 | 1,893.5 | 1,852.5 | 1,857.0 | -17.5 | -0.9 | 1,687,100 |
| 5/22 | 1,860.0 | 1,883.5 | 1,857.0 | 1,874.5 | +6.5 | +0.4 | 1,693,500 |
| 5/21 | 1,823.0 | 1,869.5 | 1,823.0 | 1,868.0 | +36.0 | +2.0 | 1,371,900 |
| 5/20 | 1,833.5 | 1,856.0 | 1,822.5 | 1,832.0 | -2.0 | -0.1 | 1,407,800 |
| 5/17 | 1,808.0 | 1,834.0 | 1,804.0 | 1,834.0 | +14.0 | +0.8 | 1,036,100 |
| 5/16 | 1,849.5 | 1,864.5 | 1,810.5 | 1,820.0 | -17.5 | -1.0 | 2,233,800 |
| 5/15 | 1,874.0 | 1,907.5 | 1,837.0 | 1,837.5 | -35.5 | -1.9 | 2,226,600 |
| 5/14 | 1,824.5 | 1,886.0 | 1,816.5 | 1,873.0 | +29.0 | +1.6 | 2,376,600 |
| 5/13 | 1,864.0 | 1,866.0 | 1,841.0 | 1,844.0 | -24.0 | -1.3 | 1,645,300 |
| 5/10 | 1,854.5 | 1,875.5 | 1,845.5 | 1,868.0 | +30.0 | +1.6 | 1,282,000 |
| 5/9 | 1,839.5 | 1,848.5 | 1,829.5 | 1,838.0 | -1.5 | -0.1 | 1,245,600 |
| 5/8 | 1,870.0 | 1,873.0 | 1,836.0 | 1,839.5 | -34.0 | -1.8 | 1,731,400 |
| 5/7 | 1,855.5 | 1,873.5 | 1,851.5 | 1,873.5 | +12.5 | +0.7 | 1,308,200 |
| 5/2 | 1,845.0 | 1,868.0 | 1,831.0 | 1,861.0 | +10.0 | +0.5 | 1,514,400 |
| 5/1 | 1,862.5 | 1,871.0 | 1,844.5 | 1,851.0 | -17.5 | -0.9 | 1,538,300 |
| 4/30 | 1,877.5 | 1,888.0 | 1,851.5 | 1,868.5 | +4.0 | +0.2 | 2,206,700 |
| 4/26 | 1,863.0 | 1,882.5 | 1,849.0 | 1,864.5 | -0.5 | +0.0 | 1,619,600 |
| 4/25 | 1,878.0 | 1,882.5 | 1,854.0 | 1,865.0 | -22.0 | -1.2 | 1,324,700 |
| 4/24 | 1,918.0 | 1,918.0 | 1,875.5 | 1,887.0 | -24.0 | -1.3 | 1,708,600 |
| 4/23 | 1,898.5 | 1,917.5 | 1,888.5 | 1,911.0 | +4.0 | +0.2 | 1,156,200 |
| 4/22 | 1,880.0 | 1,912.0 | 1,873.5 | 1,907.0 | +41.0 | +2.2 | 1,582,800 |
| 4/19 | 1,900.0 | 1,903.0 | 1,843.5 | 1,866.0 | -20.5 | -1.1 | 1,942,900 |
| 4/18 | 1,890.0 | 1,898.5 | 1,877.0 | 1,886.5 | +6.5 | +0.4 | 1,306,300 |
| 4/17 | 1,900.0 | 1,904.5 | 1,868.0 | 1,880.0 | -12.5 | -0.7 | 1,575,800 |
| 4/16 | 1,884.5 | 1,893.5 | 1,859.5 | 1,892.5 | -7.5 | -0.4 | 1,869,000 |
▶︎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