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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 3,890.0 | 3,898.0 | 3,834.0 | 3,870.0 | -13.0 | -0.3 | 479,800 |
| 3/1 | 3,830.0 | 3,894.0 | 3,810.0 | 3,883.0 | +56.0 | +1.5 | 413,100 |
| 2/29 | 3,786.0 | 3,861.0 | 3,747.0 | 3,827.0 | +35.0 | +0.9 | 1,471,900 |
| 2/28 | 3,765.0 | 3,827.0 | 3,765.0 | 3,792.0 | +34.0 | +0.9 | 456,500 |
| 2/27 | 3,777.0 | 3,795.0 | 3,735.0 | 3,758.0 | -44.0 | -1.2 | 639,800 |
| 2/26 | 3,790.0 | 3,822.0 | 3,781.0 | 3,802.0 | +12.0 | +0.3 | 1,174,400 |
| 2/22 | 3,827.0 | 3,849.0 | 3,788.0 | 3,790.0 | -33.0 | -0.9 | 1,088,600 |
| 2/21 | 3,867.0 | 3,872.0 | 3,816.0 | 3,823.0 | -47.0 | -1.2 | 458,400 |
| 2/20 | 3,887.0 | 3,919.0 | 3,856.0 | 3,870.0 | -11.0 | -0.3 | 376,000 |
| 2/19 | 3,838.0 | 3,881.0 | 3,830.0 | 3,881.0 | +37.0 | +1.0 | 324,800 |
| 2/16 | 3,802.0 | 3,883.0 | 3,802.0 | 3,844.0 | +58.0 | +1.5 | 432,700 |
| 2/15 | 3,834.0 | 3,834.0 | 3,760.0 | 3,786.0 | -32.0 | -0.8 | 438,900 |
| 2/14 | 3,887.0 | 3,902.0 | 3,778.0 | 3,818.0 | -91.0 | -2.3 | 538,000 |
| 2/13 | 3,858.0 | 3,915.0 | 3,835.0 | 3,909.0 | +64.0 | +1.7 | 552,700 |
| 2/9 | 3,896.0 | 3,912.0 | 3,833.0 | 3,845.0 | -53.0 | -1.4 | 606,300 |
| 2/8 | 3,860.0 | 3,910.0 | 3,816.0 | 3,898.0 | -17.0 | -0.4 | 937,000 |
| 2/7 | 3,925.0 | 3,945.0 | 3,896.0 | 3,915.0 | -16.0 | -0.4 | 506,400 |
| 2/6 | 3,930.0 | 3,983.0 | 3,925.0 | 3,931.0 | +1.0 | +0.0 | 454,600 |
| 2/5 | 3,915.0 | 3,953.0 | 3,895.0 | 3,930.0 | +15.0 | +0.4 | 400,500 |
| 2/2 | 3,928.0 | 3,940.0 | 3,902.0 | 3,915.0 | +6.0 | +0.2 | 278,800 |
| 2/1 | 3,894.0 | 3,956.0 | 3,889.0 | 3,909.0 | -10.0 | -0.3 | 356,400 |
| 1/31 | 3,875.0 | 3,919.0 | 3,860.0 | 3,919.0 | +25.0 | +0.6 | 382,900 |
| 1/30 | 3,926.0 | 3,945.0 | 3,894.0 | 3,894.0 | -41.0 | -1.0 | 260,400 |
| 1/29 | 3,889.0 | 3,936.0 | 3,884.0 | 3,935.0 | +51.0 | +1.3 | 355,800 |
| 1/26 | 3,950.0 | 3,956.0 | 3,876.0 | 3,884.0 | -66.0 | -1.7 | 449,200 |
| 1/25 | 3,920.0 | 3,978.0 | 3,920.0 | 3,950.0 | +12.0 | +0.3 | 474,100 |
| 1/24 | 4,017.0 | 4,020.0 | 3,916.0 | 3,938.0 | -112.0 | -2.8 | 508,800 |
| 1/23 | 4,056.0 | 4,099.0 | 4,033.0 | 4,050.0 | -34.0 | -0.8 | 394,600 |
| 1/22 | 4,012.0 | 4,084.0 | 3,995.0 | 4,084.0 | +72.0 | +1.8 | 361,500 |
| 1/19 | 4,095.0 | 4,095.0 | 3,999.0 | 4,012.0 | -41.0 | -1.0 | 351,500 |
▶︎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
