9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,596.8
円
(12:37)
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 | 2,596.5 | -9.0 | -0.4 | 147,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 2,511.5 | 2,520.0 | 2,493.5 | 2,493.5 | -13.5 | -0.5 | 593,100 |
| 8/26 | 2,496.5 | 2,508.5 | 2,472.5 | 2,507.0 | +21.0 | +0.8 | 352,500 |
| 8/23 | 2,477.0 | 2,501.5 | 2,477.0 | 2,486.0 | +9.0 | +0.4 | 362,300 |
| 8/22 | 2,490.0 | 2,490.0 | 2,459.5 | 2,477.0 | -1.5 | -0.1 | 417,600 |
| 8/21 | 2,480.0 | 2,492.5 | 2,471.5 | 2,478.5 | -20.5 | -0.8 | 353,100 |
| 8/20 | 2,452.0 | 2,503.5 | 2,448.0 | 2,499.0 | +74.0 | +3.1 | 556,900 |
| 8/19 | 2,460.0 | 2,464.0 | 2,423.5 | 2,425.0 | -41.5 | -1.7 | 556,300 |
| 8/16 | 2,467.0 | 2,478.5 | 2,452.5 | 2,466.5 | +23.0 | +0.9 | 559,900 |
| 8/15 | 2,431.0 | 2,449.0 | 2,423.5 | 2,443.5 | +16.0 | +0.7 | 422,100 |
| 8/14 | 2,411.5 | 2,439.5 | 2,399.0 | 2,427.5 | +25.5 | +1.1 | 621,900 |
| 8/13 | 2,424.0 | 2,445.5 | 2,375.0 | 2,402.0 | -22.0 | -0.9 | 706,900 |
| 8/9 | 2,423.0 | 2,461.5 | 2,390.0 | 2,424.0 | +19.0 | +0.8 | 1,012,100 |
| 8/8 | 2,386.0 | 2,461.0 | 2,373.5 | 2,405.0 | 0 | 0.0 | 739,200 |
| 8/7 | 2,330.5 | 2,457.0 | 2,315.0 | 2,405.0 | +24.5 | +1.0 | 1,123,700 |
| 8/6 | 2,294.5 | 2,447.0 | 2,294.5 | 2,380.5 | +116.0 | +5.1 | 1,585,600 |
| 8/5 | 2,410.0 | 2,434.5 | 2,212.0 | 2,264.5 | -225.5 | -9.1 | 1,775,800 |
| 8/2 | 2,534.5 | 2,539.0 | 2,490.0 | 2,490.0 | -76.0 | -3.0 | 1,724,100 |
| 8/1 | 2,622.0 | 2,622.0 | 2,556.0 | 2,566.0 | -75.0 | -2.8 | 1,029,000 |
| 7/31 | 2,601.5 | 2,641.0 | 2,592.5 | 2,641.0 | +41.0 | +1.6 | 693,200 |
| 7/30 | 2,608.0 | 2,610.5 | 2,588.5 | 2,600.0 | -11.5 | -0.4 | 540,200 |
| 7/29 | 2,585.0 | 2,626.5 | 2,569.0 | 2,611.5 | +56.5 | +2.2 | 763,700 |
| 7/26 | 2,585.0 | 2,585.0 | 2,534.5 | 2,555.0 | -10.5 | -0.4 | 1,053,700 |
| 7/25 | 2,560.0 | 2,586.0 | 2,560.0 | 2,565.5 | +0.5 | +0.0 | 992,000 |
| 7/24 | 2,627.0 | 2,628.0 | 2,558.0 | 2,565.0 | -61.5 | -2.3 | 1,788,200 |
| 7/23 | 2,637.0 | 2,650.5 | 2,616.0 | 2,626.5 | -20.0 | -0.8 | 777,900 |
| 7/22 | 2,641.0 | 2,664.0 | 2,635.0 | 2,646.5 | +6.5 | +0.3 | 677,300 |
| 7/19 | 2,649.0 | 2,649.5 | 2,620.5 | 2,640.0 | -3.0 | -0.1 | 627,100 |
| 7/18 | 2,657.5 | 2,689.5 | 2,638.0 | 2,643.0 | -17.0 | -0.6 | 885,400 |
| 7/17 | 2,680.5 | 2,698.5 | 2,659.0 | 2,660.0 | -7.0 | -0.3 | 772,400 |
| 7/16 | 2,708.5 | 2,709.0 | 2,660.5 | 2,667.0 | -39.5 | -1.5 | 695,300 |
▶︎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
