9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,559.8
円
(23:12)
株価は20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) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,525.0 | 2,571.5 | 2,490.5 | 2,537.0 | +34.0 | +1.4 | 3,122,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/03 | 1,650.0 | 1,880.0 | 1,615.0 | 1,680.0 | +25.0 | +1.5 | 3,913,600 |
| 02/02 | 1,560.0 | 1,700.0 | 1,475.0 | 1,655.0 | +100.0 | +6.4 | 4,854,000 |
| 02/01 | 1,775.0 | 1,800.0 | 1,555.0 | 1,555.0 | -170.0 | -9.9 | 3,487,000 |
| 01/12 | 1,735.0 | 1,820.0 | 1,635.0 | 1,725.0 | -35.0 | -2.0 | 3,759,400 |
| 01/11 | 1,835.0 | 1,845.0 | 1,655.0 | 1,760.0 | -70.0 | -3.8 | 3,733,200 |
| 01/10 | 1,850.0 | 2,020.0 | 1,825.0 | 1,830.0 | -65.0 | -3.4 | 2,981,400 |
| 01/09 | 1,965.0 | 1,990.0 | 1,800.0 | 1,895.0 | -50.0 | -2.6 | 2,968,000 |
| 01/08 | 1,925.0 | 2,125.0 | 1,905.0 | 1,945.0 | +20.0 | +1.0 | 4,325,600 |
| 01/07 | 1,920.0 | 1,990.0 | 1,855.0 | 1,925.0 | -70.0 | -3.5 | 2,376,600 |
| 01/06 | 1,865.0 | 1,995.0 | 1,825.0 | 1,995.0 | +155.0 | +8.4 | 2,925,000 |
| 01/05 | 1,930.0 | 2,000.0 | 1,825.0 | 1,840.0 | -65.0 | -3.4 | 2,636,400 |
| 01/04 | 1,870.0 | 1,940.0 | 1,800.0 | 1,905.0 | +35.0 | +1.9 | 2,447,600 |
| 01/03 | 1,925.0 | 2,000.0 | 1,775.0 | 1,870.0 | -70.0 | -3.6 | 3,624,000 |
| 01/02 | 1,680.0 | 1,940.0 | 1,675.0 | 1,940.0 | +240.0 | +14.1 | 2,379,200 |
| 01/01 | 1,675.0 | 1,720.0 | 1,630.0 | 1,700.0 | +20.0 | +1.2 | 1,799,000 |
| 00/12 | 1,615.0 | 1,680.0 | 1,590.0 | 1,680.0 | +70.0 | +4.4 | 2,390,800 |
| 00/11 | 1,590.0 | 1,650.0 | 1,580.0 | 1,610.0 | 0 | 0.0 | 1,604,400 |
| 00/10 | 1,645.0 | 1,650.0 | 1,555.0 | 1,610.0 | -15.0 | -0.9 | 2,194,400 |
| 00/09 | 1,580.0 | 1,670.0 | 1,560.0 | 1,625.0 | +35.0 | +2.2 | 2,376,000 |
| 00/08 | 1,525.0 | 1,645.0 | 1,510.0 | 1,590.0 | +85.0 | +5.7 | 2,141,600 |
| 00/07 | 1,515.0 | 1,590.0 | 1,480.0 | 1,505.0 | -10.0 | -0.7 | 2,341,000 |
| 00/06 | 1,460.0 | 1,615.0 | 1,455.0 | 1,515.0 | +80.0 | +5.6 | 2,818,800 |
| 00/05 | 1,425.0 | 1,500.0 | 1,400.0 | 1,435.0 | +5.0 | +0.4 | 1,907,200 |
| 00/04 | 1,440.0 | 1,545.0 | 1,350.0 | 1,430.0 | -35.0 | -2.4 | 3,330,000 |
| 00/03 | 1,525.0 | 1,675.0 | 1,350.0 | 1,465.0 | -55.0 | -3.6 | 5,531,800 |
| 00/02 | 1,525.0 | 1,575.0 | 1,500.0 | 1,520.0 | -50.0 | -3.2 | 2,773,800 |
| 00/01 | 1,505.0 | 1,595.0 | 1,500.0 | 1,570.0 | +70.0 | +4.7 | 2,380,200 |
| 99/12 | 1,540.0 | 1,605.0 | 1,500.0 | 1,500.0 | -35.0 | -2.3 | 2,895,400 |
| 99/11 | 1,635.0 | 1,700.0 | 1,500.0 | 1,535.0 | ー | ー | 2,653,600 |
▶︎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
