9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,598.6
円
(15:25)
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 | 2,600.5 | -5.0 | -0.2 | 263,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 2,673.5 | 2,709.0 | 2,670.0 | 2,706.5 | +26.5 | +1.0 | 719,200 |
| 7/11 | 2,649.5 | 2,689.0 | 2,642.0 | 2,680.0 | +45.0 | +1.7 | 737,300 |
| 7/10 | 2,630.0 | 2,637.0 | 2,618.0 | 2,635.0 | +4.0 | +0.2 | 630,100 |
| 7/9 | 2,628.5 | 2,642.0 | 2,610.0 | 2,631.0 | +2.5 | +0.1 | 806,500 |
| 7/8 | 2,645.5 | 2,647.0 | 2,614.5 | 2,628.5 | -22.0 | -0.8 | 803,800 |
| 7/5 | 2,670.0 | 2,681.5 | 2,647.5 | 2,650.5 | -18.0 | -0.7 | 515,100 |
| 7/4 | 2,671.5 | 2,694.0 | 2,663.5 | 2,668.5 | +3.5 | +0.1 | 481,800 |
| 7/3 | 2,669.0 | 2,672.0 | 2,649.0 | 2,665.0 | -15.5 | -0.6 | 697,000 |
| 7/2 | 2,680.0 | 2,688.0 | 2,646.5 | 2,680.5 | -4.5 | -0.2 | 924,200 |
| 7/1 | 2,744.5 | 2,746.0 | 2,667.0 | 2,685.0 | -23.5 | -0.9 | 711,800 |
| 6/28 | 2,717.5 | 2,732.5 | 2,701.5 | 2,708.5 | +3.0 | +0.1 | 626,100 |
| 6/27 | 2,700.0 | 2,711.0 | 2,688.5 | 2,705.5 | +3.0 | +0.1 | 641,800 |
| 6/26 | 2,710.0 | 2,711.0 | 2,686.5 | 2,702.5 | -8.5 | -0.3 | 665,200 |
| 6/25 | 2,695.0 | 2,729.0 | 2,690.0 | 2,711.0 | +29.0 | +1.1 | 678,600 |
| 6/24 | 2,665.0 | 2,682.0 | 2,650.0 | 2,682.0 | +36.5 | +1.4 | 679,900 |
| 6/21 | 2,651.0 | 2,671.0 | 2,643.5 | 2,645.5 | +23.5 | +0.9 | 1,549,300 |
| 6/20 | 2,644.5 | 2,650.5 | 2,601.5 | 2,622.0 | -22.5 | -0.9 | 621,400 |
| 6/19 | 2,633.5 | 2,654.5 | 2,618.5 | 2,644.5 | +2.0 | +0.1 | 700,500 |
| 6/18 | 2,636.5 | 2,654.5 | 2,630.0 | 2,642.5 | +30.5 | +1.2 | 758,300 |
| 6/17 | 2,675.5 | 2,678.0 | 2,600.5 | 2,612.0 | -77.5 | -2.9 | 1,415,400 |
| 6/14 | 2,673.5 | 2,713.0 | 2,671.0 | 2,689.5 | +7.5 | +0.3 | 1,211,200 |
| 6/13 | 2,720.0 | 2,724.0 | 2,682.0 | 2,682.0 | -35.0 | -1.3 | 1,081,900 |
| 6/12 | 2,740.0 | 2,756.0 | 2,711.0 | 2,717.0 | -23.5 | -0.9 | 937,200 |
| 6/11 | 2,756.0 | 2,760.0 | 2,735.0 | 2,740.5 | -18.0 | -0.7 | 877,600 |
| 6/10 | 2,683.5 | 2,766.5 | 2,664.5 | 2,758.5 | +76.0 | +2.8 | 1,656,500 |
| 6/7 | 2,740.0 | 2,747.0 | 2,682.5 | 2,682.5 | -44.0 | -1.6 | 1,438,900 |
| 6/6 | 2,746.0 | 2,760.0 | 2,720.0 | 2,726.5 | -17.0 | -0.6 | 1,036,200 |
| 6/5 | 2,766.0 | 2,793.0 | 2,742.0 | 2,743.5 | -46.5 | -1.7 | 1,276,700 |
| 6/4 | 2,737.5 | 2,810.0 | 2,724.0 | 2,790.0 | +42.5 | +1.6 | 1,560,300 |
| 6/3 | 2,793.5 | 2,812.0 | 2,747.5 | 2,747.5 | -26.5 | -1.0 | 1,751,100 |
▶︎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
