9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,591.9
円
(10:03)
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 | 2,591.5 | 2,594.5 | -11.0 | -0.4 | 87,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 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 |
| 10/8 | 2,514.0 | 2,517.5 | 2,489.5 | 2,512.0 | -30.0 | -1.2 | 776,600 |
| 10/7 | 2,551.0 | 2,559.5 | 2,535.5 | 2,542.0 | +5.0 | +0.2 | 511,500 |
| 10/4 | 2,543.0 | 2,552.0 | 2,523.5 | 2,537.0 | -4.0 | -0.2 | 510,700 |
| 10/3 | 2,532.0 | 2,571.5 | 2,528.0 | 2,541.0 | +38.0 | +1.5 | 851,900 |
| 10/2 | 2,513.5 | 2,529.5 | 2,490.5 | 2,503.0 | -27.0 | -1.1 | 580,300 |
| 10/1 | 2,525.0 | 2,530.0 | 2,500.5 | 2,530.0 | +27.0 | +1.1 | 668,600 |
| 9/30 | 2,499.0 | 2,534.0 | 2,483.0 | 2,503.0 | -36.0 | -1.4 | 1,025,800 |
| 9/27 | 2,541.0 | 2,576.5 | 2,521.5 | 2,539.0 | -18.0 | -0.7 | 1,338,900 |
| 9/26 | 2,534.0 | 2,557.0 | 2,509.5 | 2,557.0 | +17.5 | +0.7 | 2,600,200 |
| 9/25 | 2,534.5 | 2,550.0 | 2,517.0 | 2,539.5 | +9.5 | +0.4 | 1,102,700 |
| 9/24 | 2,543.0 | 2,558.0 | 2,530.0 | 2,530.0 | -6.0 | -0.2 | 932,600 |
| 9/20 | 2,587.5 | 2,595.0 | 2,533.5 | 2,536.0 | -26.0 | -1.0 | 1,002,800 |
| 9/19 | 2,559.0 | 2,582.0 | 2,547.0 | 2,562.0 | +24.5 | +1.0 | 696,400 |
| 9/18 | 2,591.0 | 2,601.0 | 2,502.0 | 2,537.5 | -52.5 | -2.0 | 849,900 |
| 9/17 | 2,594.5 | 2,607.0 | 2,551.0 | 2,590.0 | +25.5 | +1.0 | 715,300 |
| 9/13 | 2,603.0 | 2,606.0 | 2,551.5 | 2,564.5 | -35.0 | -1.4 | 815,700 |
| 9/12 | 2,572.0 | 2,635.5 | 2,565.0 | 2,599.5 | +59.5 | +2.3 | 899,400 |
| 9/11 | 2,580.0 | 2,580.5 | 2,513.5 | 2,540.0 | -55.5 | -2.1 | 990,400 |
| 9/10 | 2,566.5 | 2,612.0 | 2,559.0 | 2,595.5 | +31.0 | +1.2 | 659,600 |
| 9/9 | 2,538.0 | 2,574.0 | 2,519.5 | 2,564.5 | -17.5 | -0.7 | 573,700 |
| 9/6 | 2,585.5 | 2,623.0 | 2,571.0 | 2,582.0 | +27.5 | +1.1 | 773,800 |
| 9/5 | 2,529.0 | 2,578.5 | 2,512.0 | 2,554.5 | +20.5 | +0.8 | 580,000 |
| 9/4 | 2,506.0 | 2,550.5 | 2,505.0 | 2,534.0 | -11.5 | -0.5 | 654,300 |
| 9/3 | 2,487.0 | 2,549.0 | 2,486.0 | 2,545.5 | +59.0 | +2.4 | 667,400 |
| 9/2 | 2,512.0 | 2,513.5 | 2,483.0 | 2,486.5 | -25.5 | -1.0 | 486,500 |
| 8/30 | 2,513.5 | 2,521.0 | 2,500.5 | 2,512.0 | -2.5 | -0.1 | 603,700 |
| 8/29 | 2,507.0 | 2,545.0 | 2,492.0 | 2,514.5 | +32.5 | +1.3 | 1,093,900 |
| 8/28 | 2,482.0 | 2,482.0 | 2,446.5 | 2,482.0 | -11.5 | -0.5 | 579,300 |
▶︎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
