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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 4,084.0 | 4,087.0 | 4,040.0 | 4,053.0 | -32.0 | -0.8 | 342,100 |
| 1/17 | 4,077.0 | 4,137.0 | 4,061.0 | 4,085.0 | +18.0 | +0.4 | 420,700 |
| 1/16 | 4,100.0 | 4,138.0 | 4,046.0 | 4,067.0 | -41.0 | -1.0 | 327,100 |
| 1/15 | 4,050.0 | 4,109.0 | 4,039.0 | 4,108.0 | +58.0 | +1.4 | 357,200 |
| 1/12 | 4,100.0 | 4,100.0 | 4,038.0 | 4,050.0 | +13.0 | +0.3 | 502,400 |
| 1/11 | 4,030.0 | 4,061.0 | 4,014.0 | 4,037.0 | +16.0 | +0.4 | 497,700 |
| 1/10 | 3,926.0 | 4,027.0 | 3,923.0 | 4,021.0 | +104.0 | +2.7 | 500,200 |
| 1/9 | 3,889.0 | 3,925.0 | 3,865.0 | 3,917.0 | +44.0 | +1.1 | 334,100 |
| 1/5 | 3,840.0 | 3,885.0 | 3,828.0 | 3,873.0 | +51.0 | +1.3 | 393,300 |
| 1/4 | 3,766.0 | 3,823.0 | 3,730.0 | 3,822.0 | +33.0 | +0.9 | 371,300 |
| 12/29 | 3,746.0 | 3,806.0 | 3,739.0 | 3,789.0 | +38.0 | +1.0 | 345,100 |
| 12/28 | 3,730.0 | 3,752.0 | 3,707.0 | 3,751.0 | -11.0 | -0.3 | 198,100 |
| 12/27 | 3,737.0 | 3,773.0 | 3,727.0 | 3,762.0 | +43.0 | +1.2 | 298,900 |
| 12/26 | 3,760.0 | 3,760.0 | 3,713.0 | 3,719.0 | -39.0 | -1.0 | 197,100 |
| 12/25 | 3,772.0 | 3,782.0 | 3,737.0 | 3,758.0 | +11.0 | +0.3 | 165,700 |
| 12/22 | 3,754.0 | 3,775.0 | 3,729.0 | 3,747.0 | +17.0 | +0.5 | 323,600 |
| 12/21 | 3,704.0 | 3,746.0 | 3,678.0 | 3,730.0 | +11.0 | +0.3 | 270,800 |
| 12/20 | 3,692.0 | 3,758.0 | 3,692.0 | 3,719.0 | -4.0 | -0.1 | 315,300 |
| 12/19 | 3,739.0 | 3,750.0 | 3,676.0 | 3,723.0 | -29.0 | -0.8 | 288,600 |
| 12/18 | 3,748.0 | 3,772.0 | 3,687.0 | 3,752.0 | -41.0 | -1.1 | 332,200 |
| 12/15 | 3,825.0 | 3,828.0 | 3,776.0 | 3,793.0 | -39.0 | -1.0 | 605,000 |
| 12/14 | 3,845.0 | 3,852.0 | 3,790.0 | 3,832.0 | -30.0 | -0.8 | 421,100 |
| 12/13 | 3,896.0 | 3,898.0 | 3,820.0 | 3,862.0 | -14.0 | -0.4 | 368,700 |
| 12/12 | 3,885.0 | 3,901.0 | 3,847.0 | 3,876.0 | +16.0 | +0.4 | 356,700 |
| 12/11 | 3,856.0 | 3,862.0 | 3,828.0 | 3,860.0 | +52.0 | +1.4 | 344,300 |
| 12/8 | 3,762.0 | 3,873.0 | 3,745.0 | 3,808.0 | +61.0 | +1.6 | 925,400 |
| 12/7 | 3,713.0 | 3,775.0 | 3,710.0 | 3,747.0 | +17.0 | +0.5 | 432,700 |
| 12/6 | 3,672.0 | 3,739.0 | 3,665.0 | 3,730.0 | +40.0 | +1.1 | 316,400 |
| 12/5 | 3,664.0 | 3,699.0 | 3,660.0 | 3,690.0 | +28.0 | +0.8 | 413,500 |
| 12/4 | 3,645.0 | 3,678.0 | 3,608.0 | 3,662.0 | -9.0 | -0.3 | 308,400 |
▶︎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
