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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 3,691.0 | 3,691.0 | 3,633.0 | 3,671.0 | +16.0 | +0.4 | 330,600 |
| 11/30 | 3,610.0 | 3,673.0 | 3,562.0 | 3,655.0 | +26.0 | +0.7 | 1,035,700 |
| 11/29 | 3,641.0 | 3,656.0 | 3,622.0 | 3,629.0 | -35.0 | -1.0 | 337,100 |
| 11/28 | 3,677.0 | 3,683.0 | 3,633.0 | 3,664.0 | +7.0 | +0.2 | 299,200 |
| 11/27 | 3,705.0 | 3,712.0 | 3,651.0 | 3,657.0 | -49.0 | -1.3 | 296,200 |
| 11/24 | 3,758.0 | 3,761.0 | 3,698.0 | 3,706.0 | -14.0 | -0.4 | 246,500 |
| 11/22 | 3,712.0 | 3,761.0 | 3,703.0 | 3,720.0 | +8.0 | +0.2 | 266,200 |
| 11/21 | 3,695.0 | 3,733.0 | 3,681.0 | 3,712.0 | +2.0 | +0.1 | 332,700 |
| 11/20 | 3,752.0 | 3,790.0 | 3,704.0 | 3,710.0 | -46.0 | -1.2 | 326,500 |
| 11/17 | 3,720.0 | 3,768.0 | 3,704.0 | 3,756.0 | +58.0 | +1.6 | 377,400 |
| 11/16 | 3,712.0 | 3,726.0 | 3,675.0 | 3,698.0 | -38.0 | -1.0 | 362,900 |
| 11/15 | 3,782.0 | 3,798.0 | 3,687.0 | 3,736.0 | -28.0 | -0.7 | 394,400 |
| 11/14 | 3,815.0 | 3,815.0 | 3,755.0 | 3,764.0 | -38.0 | -1.0 | 304,400 |
| 11/13 | 3,816.0 | 3,837.0 | 3,791.0 | 3,802.0 | -7.0 | -0.2 | 272,600 |
| 11/10 | 3,778.0 | 3,831.0 | 3,754.0 | 3,809.0 | +26.0 | +0.7 | 353,900 |
| 11/9 | 3,695.0 | 3,793.0 | 3,690.0 | 3,783.0 | +64.0 | +1.7 | 352,900 |
| 11/8 | 3,845.0 | 3,845.0 | 3,702.0 | 3,719.0 | -112.0 | -2.9 | 614,700 |
| 11/7 | 3,881.0 | 3,925.0 | 3,807.0 | 3,831.0 | -79.0 | -2.0 | 560,300 |
| 11/6 | 3,870.0 | 3,963.0 | 3,846.0 | 3,910.0 | +148.0 | +3.9 | 1,423,900 |
| 11/2 | 3,739.0 | 3,783.0 | 3,725.0 | 3,762.0 | +64.0 | +1.7 | 706,300 |
| 11/1 | 3,675.0 | 3,699.0 | 3,653.0 | 3,698.0 | +74.0 | +2.0 | 570,700 |
| 10/31 | 3,600.0 | 3,646.0 | 3,574.0 | 3,624.0 | +73.0 | +2.1 | 416,300 |
| 10/30 | 3,550.0 | 3,576.0 | 3,530.0 | 3,551.0 | -47.0 | -1.3 | 339,700 |
| 10/27 | 3,561.0 | 3,610.0 | 3,544.0 | 3,598.0 | +40.0 | +1.1 | 314,400 |
| 10/26 | 3,530.0 | 3,559.0 | 3,518.0 | 3,558.0 | +6.0 | +0.2 | 396,600 |
| 10/25 | 3,559.0 | 3,597.0 | 3,548.0 | 3,552.0 | -12.0 | -0.3 | 316,400 |
| 10/24 | 3,505.0 | 3,577.0 | 3,476.0 | 3,564.0 | +62.0 | +1.8 | 453,000 |
| 10/23 | 3,520.0 | 3,543.0 | 3,502.0 | 3,502.0 | -18.0 | -0.5 | 267,100 |
| 10/20 | 3,540.0 | 3,552.0 | 3,506.0 | 3,520.0 | -25.0 | -0.7 | 307,000 |
| 10/19 | 3,485.0 | 3,564.0 | 3,482.0 | 3,545.0 | +1.0 | +0.0 | 538,400 |
▶︎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
