9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,766.1
円
(23:32)
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 |
|---|---|
| 4,194.0 (23/09/15) | 2,725.5 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,138.0 (24/01/16) | 2,725.5 (24/05/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,998.0 | 3,039.0 | 2,725.5 | 2,756.0 | -379.0 | -12.1 | 26,805,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,990.0 | 3,045.0 | 2,769.0 | 2,831.0 | -184.0 | -6.1 | 12,723,300 |
| 21/09 | 2,866.0 | 3,070.0 | 2,757.0 | 3,015.0 | +144.0 | +5.0 | 15,331,900 |
| 21/08 | 2,821.0 | 3,020.0 | 2,759.0 | 2,871.0 | +35.0 | +1.2 | 12,276,100 |
| 21/07 | 2,888.0 | 2,953.0 | 2,740.0 | 2,836.0 | -36.0 | -1.3 | 9,526,400 |
| 21/06 | 2,807.0 | 3,160.0 | 2,776.0 | 2,872.0 | +85.0 | +3.1 | 11,820,800 |
| 21/05 | 2,880.0 | 2,979.0 | 2,718.0 | 2,787.0 | -23.0 | -0.8 | 10,823,400 |
| 21/04 | 2,989.0 | 3,050.0 | 2,722.0 | 2,810.0 | -166.0 | -5.6 | 11,106,000 |
| 21/03 | 3,040.0 | 3,270.0 | 2,976.0 | 2,976.0 | -54.0 | -1.8 | 13,232,600 |
| 21/02 | 2,948.0 | 3,240.0 | 2,910.0 | 3,030.0 | +83.0 | +2.8 | 7,774,600 |
| 21/01 | 3,065.0 | 3,095.0 | 2,892.0 | 2,947.0 | -128.0 | -4.2 | 7,814,500 |
| 20/12 | 3,165.0 | 3,190.0 | 2,928.0 | 3,075.0 | -55.0 | -1.8 | 10,068,400 |
| 20/11 | 2,977.0 | 3,550.0 | 2,977.0 | 3,130.0 | +175.0 | +5.9 | 10,262,900 |
| 20/10 | 3,255.0 | 3,320.0 | 2,950.0 | 2,955.0 | -290.0 | -8.9 | 6,724,200 |
| 20/09 | 3,250.0 | 3,495.0 | 3,235.0 | 3,245.0 | -65.0 | -2.0 | 10,024,000 |
| 20/08 | 2,965.0 | 3,420.0 | 2,939.0 | 3,310.0 | +364.0 | +12.4 | 9,390,100 |
| 20/07 | 3,585.0 | 3,610.0 | 2,930.0 | 2,946.0 | -619.0 | -17.4 | 8,349,800 |
| 20/06 | 3,835.0 | 3,955.0 | 3,565.0 | 3,565.0 | -255.0 | -6.7 | 9,967,300 |
| 20/05 | 3,645.0 | 3,875.0 | 3,420.0 | 3,820.0 | +155.0 | +4.2 | 10,038,400 |
| 20/04 | 3,700.0 | 3,775.0 | 3,385.0 | 3,665.0 | -105.0 | -2.8 | 15,855,800 |
| 20/03 | 3,150.0 | 3,960.0 | 2,773.0 | 3,770.0 | +550.0 | +17.1 | 24,631,100 |
| 20/02 | 3,805.0 | 3,890.0 | 3,180.0 | 3,220.0 | -650.0 | -16.8 | 9,647,400 |
| 20/01 | 3,900.0 | 4,010.0 | 3,830.0 | 3,870.0 | -85.0 | -2.2 | 7,915,000 |
| 19/12 | 4,005.0 | 4,115.0 | 3,935.0 | 3,955.0 | -50.0 | -1.3 | 8,970,200 |
| 19/11 | 3,765.0 | 4,125.0 | 3,760.0 | 4,005.0 | +380.0 | +10.5 | 9,905,700 |
| 19/10 | 3,495.0 | 3,690.0 | 3,495.0 | 3,625.0 | +125.0 | +3.6 | 7,894,400 |
| 19/09 | 3,240.0 | 3,665.0 | 3,215.0 | 3,500.0 | +240.0 | +7.4 | 11,181,800 |
| 19/08 | 3,100.0 | 3,265.0 | 3,010.0 | 3,260.0 | +150.0 | +4.8 | 7,581,300 |
| 19/07 | 3,180.0 | 3,200.0 | 3,005.0 | 3,110.0 | -30.0 | -1.0 | 7,459,200 |
| 19/06 | 3,110.0 | 3,230.0 | 3,095.0 | 3,140.0 | -20.0 | -0.6 | 6,761,900 |
| 19/05 | 3,165.0 | 3,275.0 | 3,035.0 | 3,160.0 | +20.0 | +0.6 | 8,142,700 |
▶︎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