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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,138.0 (24/01/16) | 2,212.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,138.0 (24/01/16) | 2,212.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,565.0 | 2,574.0 | 2,536.0 | 2,569.0 | -3.5 | -0.1 | 473,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,550.0 | 2,586.0 | 2,545.0 | 2,572.5 | +22.5 | +0.9 | 493,500 |
| 11/20 | 2,576.0 | 2,595.0 | 2,544.0 | 2,550.0 | -43.5 | -1.7 | 447,700 |
| 11/19 | 2,619.0 | 2,630.5 | 2,581.5 | 2,593.5 | -25.0 | -1.0 | 395,500 |
| 11/18 | 2,595.0 | 2,641.5 | 2,595.0 | 2,618.5 | +21.0 | +0.8 | 405,200 |
| 11/15 | 2,604.5 | 2,634.5 | 2,597.5 | 2,597.5 | -1.5 | -0.1 | 571,500 |
| 11/14 | 2,641.0 | 2,644.5 | 2,584.5 | 2,599.0 | -48.0 | -1.8 | 731,900 |
| 11/13 | 2,625.0 | 2,659.0 | 2,622.0 | 2,647.0 | -3.0 | -0.1 | 673,400 |
| 11/12 | 2,649.0 | 2,653.5 | 2,616.0 | 2,650.0 | +11.0 | +0.4 | 566,100 |
| 11/11 | 2,619.0 | 2,656.5 | 2,603.5 | 2,639.0 | -1.0 | +0.0 | 684,300 |
| 11/8 | 2,620.0 | 2,665.5 | 2,612.5 | 2,640.0 | +20.0 | +0.8 | 1,073,600 |
| 11/7 | 2,467.5 | 2,641.0 | 2,463.0 | 2,620.0 | +165.5 | +6.7 | 2,318,600 |
| 11/6 | 2,452.0 | 2,513.0 | 2,452.0 | 2,454.5 | +12.0 | +0.5 | 817,600 |
| 11/5 | 2,436.0 | 2,479.0 | 2,435.5 | 2,442.5 | -30.5 | -1.2 | 635,600 |
| 11/1 | 2,461.0 | 2,490.5 | 2,442.0 | 2,473.0 | -3.5 | -0.1 | 482,000 |
| 10/31 | 2,473.0 | 2,482.5 | 2,452.5 | 2,476.5 | +19.0 | +0.8 | 496,700 |
| 10/30 | 2,448.0 | 2,476.0 | 2,443.0 | 2,457.5 | -1.0 | +0.0 | 1,556,300 |
| 10/29 | 2,449.0 | 2,461.0 | 2,442.0 | 2,458.5 | +9.5 | +0.4 | 399,900 |
| 10/28 | 2,398.5 | 2,460.0 | 2,394.0 | 2,449.0 | +45.5 | +1.9 | 573,800 |
| 10/25 | 2,412.5 | 2,426.5 | 2,391.5 | 2,403.5 | -4.5 | -0.2 | 602,900 |
| 10/24 | 2,420.5 | 2,425.0 | 2,400.5 | 2,408.0 | -30.0 | -1.2 | 620,200 |
| 10/23 | 2,459.0 | 2,472.5 | 2,427.0 | 2,438.0 | -11.0 | -0.5 | 501,100 |
| 10/22 | 2,456.0 | 2,463.5 | 2,423.0 | 2,449.0 | -13.0 | -0.5 | 706,300 |
| 10/21 | 2,461.0 | 2,477.0 | 2,435.5 | 2,462.0 | +1.0 | +0.0 | 707,500 |
| 10/18 | 2,468.0 | 2,478.5 | 2,456.5 | 2,461.0 | -5.0 | -0.2 | 608,900 |
| 10/17 | 2,484.0 | 2,490.5 | 2,464.0 | 2,466.0 | -15.5 | -0.6 | 630,000 |
| 10/16 | 2,500.0 | 2,529.0 | 2,478.0 | 2,481.5 | -36.0 | -1.4 | 602,500 |
| 10/15 | 2,475.5 | 2,519.0 | 2,471.0 | 2,517.5 | +51.5 | +2.1 | 892,300 |
| 10/11 | 2,512.0 | 2,512.5 | 2,463.0 | 2,466.0 | -62.0 | -2.5 | 1,013,100 |
| 10/10 | 2,529.0 | 2,562.5 | 2,516.0 | 2,528.0 | +17.0 | +0.7 | 508,400 |
| 10/9 | 2,523.0 | 2,529.5 | 2,495.0 | 2,511.0 | -1.0 | +0.0 | 444,400 |
▶︎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
