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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,605.5 | 2,618.5 | 2,588.5 | 2,606.0 | +0.5 | +0.0 | 361,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 3,493.0 | 3,557.0 | 3,482.0 | 3,544.0 | +61.0 | +1.8 | 461,600 |
| 10/17 | 3,520.0 | 3,547.0 | 3,474.0 | 3,483.0 | -32.0 | -0.9 | 530,600 |
| 10/16 | 3,596.0 | 3,596.0 | 3,501.0 | 3,515.0 | -98.0 | -2.7 | 630,200 |
| 10/13 | 3,654.0 | 3,655.0 | 3,608.0 | 3,613.0 | -58.0 | -1.6 | 410,700 |
| 10/12 | 3,703.0 | 3,711.0 | 3,617.0 | 3,671.0 | -25.0 | -0.7 | 835,100 |
| 10/11 | 3,730.0 | 3,735.0 | 3,690.0 | 3,696.0 | -54.0 | -1.4 | 689,100 |
| 10/10 | 3,700.0 | 3,774.0 | 3,690.0 | 3,750.0 | +96.0 | +2.6 | 514,900 |
| 10/6 | 3,661.0 | 3,694.0 | 3,651.0 | 3,654.0 | +3.0 | +0.1 | 316,300 |
| 10/5 | 3,633.0 | 3,663.0 | 3,601.0 | 3,651.0 | +41.0 | +1.1 | 419,600 |
| 10/4 | 3,634.0 | 3,688.0 | 3,599.0 | 3,610.0 | -68.0 | -1.9 | 471,700 |
| 10/3 | 3,773.0 | 3,773.0 | 3,669.0 | 3,678.0 | -106.0 | -2.8 | 527,100 |
| 10/2 | 3,820.0 | 3,897.0 | 3,781.0 | 3,784.0 | -58.0 | -1.5 | 605,400 |
| 9/29 | 3,905.0 | 3,927.0 | 3,811.0 | 3,842.0 | -26.0 | -0.7 | 678,500 |
| 9/28 | 3,941.0 | 3,944.0 | 3,815.0 | 3,868.0 | -104.0 | -2.6 | 1,070,600 |
| 9/27 | 3,975.0 | 4,000.0 | 3,918.0 | 3,972.0 | -28.0 | -0.7 | 1,413,300 |
| 9/26 | 4,023.0 | 4,030.0 | 3,963.0 | 4,000.0 | -15.0 | -0.4 | 833,700 |
| 9/25 | 4,001.0 | 4,055.0 | 3,980.0 | 4,015.0 | +26.0 | +0.7 | 812,800 |
| 9/22 | 4,000.0 | 4,035.0 | 3,985.0 | 3,989.0 | -28.0 | -0.7 | 566,000 |
| 9/21 | 4,065.0 | 4,080.0 | 4,011.0 | 4,017.0 | -69.0 | -1.7 | 416,600 |
| 9/20 | 4,102.0 | 4,115.0 | 4,063.0 | 4,086.0 | -20.0 | -0.5 | 447,800 |
| 9/19 | 4,140.0 | 4,151.0 | 4,080.0 | 4,106.0 | -47.0 | -1.1 | 553,000 |
| 9/15 | 4,174.0 | 4,194.0 | 4,136.0 | 4,153.0 | +5.0 | +0.1 | 800,400 |
| 9/14 | 4,149.0 | 4,167.0 | 4,108.0 | 4,148.0 | +20.0 | +0.5 | 501,700 |
| 9/13 | 4,080.0 | 4,149.0 | 4,068.0 | 4,128.0 | +78.0 | +1.9 | 467,000 |
| 9/12 | 3,990.0 | 4,052.0 | 3,990.0 | 4,050.0 | +57.0 | +1.4 | 488,700 |
| 9/11 | 4,047.0 | 4,081.0 | 3,985.0 | 3,993.0 | -37.0 | -0.9 | 374,600 |
| 9/8 | 4,149.0 | 4,164.0 | 4,026.0 | 4,030.0 | -122.0 | -2.9 | 776,500 |
| 9/7 | 4,034.0 | 4,171.0 | 4,019.0 | 4,152.0 | +131.0 | +3.3 | 754,600 |
| 9/6 | 4,030.0 | 4,061.0 | 4,007.0 | 4,021.0 | -10.0 | -0.3 | 338,900 |
| 9/5 | 4,015.0 | 4,040.0 | 3,997.0 | 4,031.0 | +24.0 | +0.6 | 347,700 |
▶︎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
