！決算発表予定日 2024/04/30
9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
3,331
円
(19:28)
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) | 3,319.0 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,138.0 (24/01/16) | 3,374.0 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,400.0 | 3,433.0 | 3,319.0 | 3,331.0 | -52.0 | -1.5 | 1,204,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/11 | 3,567.0 | 3,575.0 | 3,533.0 | 3,555.0 | -53.0 | -1.5 | 633,500 |
| 4/10 | 3,604.0 | 3,620.0 | 3,589.0 | 3,608.0 | +5.0 | +0.1 | 413,600 |
| 4/9 | 3,631.0 | 3,644.0 | 3,591.0 | 3,603.0 | -22.0 | -0.6 | 347,200 |
| 4/8 | 3,600.0 | 3,665.0 | 3,583.0 | 3,625.0 | +30.0 | +0.8 | 426,900 |
| 4/5 | 3,589.0 | 3,618.0 | 3,565.0 | 3,595.0 | +2.0 | +0.1 | 475,300 |
| 4/4 | 3,629.0 | 3,649.0 | 3,593.0 | 3,593.0 | -10.0 | -0.3 | 585,700 |
| 4/3 | 3,600.0 | 3,665.0 | 3,592.0 | 3,603.0 | -28.0 | -0.8 | 663,700 |
| 4/2 | 3,710.0 | 3,729.0 | 3,625.0 | 3,631.0 | -92.0 | -2.5 | 695,300 |
| 4/1 | 3,778.0 | 3,805.0 | 3,720.0 | 3,723.0 | -58.0 | -1.5 | 377,800 |
| 3/29 | 3,802.0 | 3,833.0 | 3,768.0 | 3,781.0 | +5.0 | +0.1 | 508,200 |
| 3/28 | 3,905.0 | 3,905.0 | 3,765.0 | 3,776.0 | -165.0 | -4.2 | 890,700 |
| 3/27 | 3,940.0 | 3,980.0 | 3,940.0 | 3,941.0 | +5.0 | +0.1 | 1,249,400 |
| 3/26 | 3,947.0 | 3,980.0 | 3,891.0 | 3,936.0 | -39.0 | -1.0 | 737,000 |
| 3/25 | 3,974.0 | 4,028.0 | 3,955.0 | 3,975.0 | +13.0 | +0.3 | 663,200 |
| 3/22 | 3,933.0 | 3,970.0 | 3,916.0 | 3,962.0 | +17.0 | +0.4 | 555,900 |
| 3/21 | 3,951.0 | 3,963.0 | 3,917.0 | 3,945.0 | -6.0 | -0.2 | 511,800 |
| 3/19 | 3,880.0 | 3,951.0 | 3,861.0 | 3,951.0 | +58.0 | +1.5 | 447,600 |
| 3/18 | 3,850.0 | 3,909.0 | 3,833.0 | 3,893.0 | +74.0 | +1.9 | 436,800 |
| 3/15 | 3,769.0 | 3,834.0 | 3,765.0 | 3,819.0 | +36.0 | +1.0 | 521,300 |
| 3/14 | 3,750.0 | 3,797.0 | 3,745.0 | 3,783.0 | +9.0 | +0.2 | 458,600 |
| 3/13 | 3,800.0 | 3,839.0 | 3,751.0 | 3,774.0 | -46.0 | -1.2 | 440,200 |
| 3/12 | 3,830.0 | 3,851.0 | 3,743.0 | 3,820.0 | -38.0 | -1.0 | 550,200 |
| 3/11 | 3,866.0 | 3,895.0 | 3,814.0 | 3,858.0 | -6.0 | -0.2 | 492,700 |
| 3/8 | 3,876.0 | 3,888.0 | 3,821.0 | 3,864.0 | -44.0 | -1.1 | 648,100 |
| 3/7 | 3,832.0 | 3,908.0 | 3,831.0 | 3,908.0 | +76.0 | +2.0 | 484,000 |
| 3/6 | 3,852.0 | 3,904.0 | 3,817.0 | 3,832.0 | -60.0 | -1.5 | 644,400 |
▶︎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