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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,461.0 | 2,665.5 | 2,435.5 | 2,569.0 | +92.5 | +3.7 | 11,244,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,525.0 | 2,571.5 | 2,391.5 | 2,476.5 | -26.5 | -1.1 | 14,763,900 |
| 24/09 | 2,512.0 | 2,635.5 | 2,483.0 | 2,503.0 | -9.0 | -0.4 | 17,365,400 |
| 24/08 | 2,622.0 | 2,622.0 | 2,212.0 | 2,512.0 | -129.0 | -4.9 | 16,769,000 |
| 24/07 | 2,744.5 | 2,746.0 | 2,534.5 | 2,641.0 | -67.5 | -2.5 | 17,293,200 |
| 24/06 | 2,793.5 | 2,812.0 | 2,600.5 | 2,708.5 | -65.5 | -2.4 | 21,164,100 |
| 24/05 | 2,998.0 | 3,039.0 | 2,680.0 | 2,774.0 | -361.0 | -11.5 | 58,511,000 |
| 24/04 | 3,778.0 | 3,805.0 | 3,101.0 | 3,135.0 | -646.0 | -17.1 | 16,198,300 |
| 24/03 | 3,830.0 | 4,028.0 | 3,743.0 | 3,781.0 | -46.0 | -1.2 | 11,604,000 |
| 24/02 | 3,894.0 | 3,983.0 | 3,735.0 | 3,827.0 | -92.0 | -2.4 | 11,492,700 |
| 24/01 | 3,766.0 | 4,138.0 | 3,730.0 | 3,919.0 | +130.0 | +3.4 | 7,584,900 |
| 23/12 | 3,691.0 | 3,901.0 | 3,608.0 | 3,789.0 | +134.0 | +3.7 | 7,558,200 |
| 23/11 | 3,675.0 | 3,963.0 | 3,562.0 | 3,655.0 | +31.0 | +0.9 | 9,434,500 |
| 23/10 | 3,820.0 | 3,897.0 | 3,474.0 | 3,624.0 | -218.0 | -5.7 | 9,761,200 |
| 23/09 | 3,964.0 | 4,194.0 | 3,811.0 | 3,842.0 | -151.0 | -3.8 | 12,400,500 |
| 23/08 | 3,763.0 | 4,048.0 | 3,756.0 | 3,993.0 | +232.0 | +6.2 | 10,535,000 |
| 23/07 | 3,875.0 | 3,885.0 | 3,553.0 | 3,761.0 | -97.0 | -2.5 | 8,379,100 |
| 23/06 | 3,650.0 | 3,963.0 | 3,625.0 | 3,858.0 | +208.0 | +5.7 | 11,896,000 |
| 23/05 | 3,405.0 | 3,800.0 | 3,400.0 | 3,650.0 | +185.0 | +5.3 | 16,472,500 |
| 23/04 | 3,200.0 | 3,480.0 | 3,190.0 | 3,465.0 | +295.0 | +9.3 | 9,268,600 |
| 23/03 | 3,020.0 | 3,195.0 | 2,999.0 | 3,170.0 | +130.0 | +4.3 | 14,523,300 |
| 23/02 | 3,050.0 | 3,100.0 | 2,925.0 | 3,040.0 | -5.0 | -0.2 | 8,230,100 |
| 23/01 | 3,060.0 | 3,075.0 | 2,919.0 | 3,045.0 | -35.0 | -1.1 | 7,237,800 |
| 22/12 | 3,300.0 | 3,305.0 | 3,060.0 | 3,080.0 | -230.0 | -7.0 | 8,670,800 |
| 22/11 | 3,405.0 | 3,445.0 | 3,065.0 | 3,310.0 | -130.0 | -3.8 | 11,748,200 |
| 22/10 | 3,390.0 | 3,575.0 | 3,305.0 | 3,440.0 | +30.0 | +0.9 | 12,793,700 |
| 22/09 | 3,255.0 | 3,460.0 | 3,165.0 | 3,410.0 | +115.0 | +3.5 | 13,609,000 |
| 22/08 | 3,150.0 | 3,350.0 | 3,135.0 | 3,295.0 | +145.0 | +4.6 | 11,087,500 |
| 22/07 | 3,115.0 | 3,155.0 | 2,956.0 | 3,150.0 | +55.0 | +1.8 | 7,866,300 |
| 22/06 | 2,903.0 | 3,130.0 | 2,897.0 | 3,095.0 | +208.0 | +7.2 | 9,736,100 |
| 22/05 | 2,899.0 | 3,095.0 | 2,836.0 | 2,887.0 | -36.0 | -1.2 | 11,076,200 |
▶︎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
