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) | 2,600.5 (24/06/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,138.0 (24/01/16) | 2,600.5 (24/06/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,793.5 | 2,812.0 | 2,600.5 | 2,705.5 | -68.5 | -2.5 | 21,179,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,165.0 | 3,275.0 | 3,035.0 | 3,160.0 | +20.0 | +0.6 | 8,142,700 |
| 19/04 | 3,245.0 | 3,270.0 | 3,015.0 | 3,140.0 | -55.0 | -1.7 | 6,665,000 |
| 19/03 | 3,135.0 | 3,275.0 | 3,065.0 | 3,195.0 | +85.0 | +2.7 | 9,320,000 |
| 19/02 | 3,070.0 | 3,145.0 | 2,981.0 | 3,110.0 | +40.0 | +1.3 | 6,393,600 |
| 19/01 | 2,913.0 | 3,120.0 | 2,910.0 | 3,070.0 | +107.0 | +3.6 | 7,348,500 |
| 18/12 | 3,290.0 | 3,325.0 | 2,779.0 | 2,963.0 | -287.0 | -8.8 | 11,039,100 |
| 18/11 | 3,095.0 | 3,295.0 | 3,005.0 | 3,250.0 | +115.0 | +3.7 | 9,149,300 |
| 18/10 | 3,330.0 | 3,370.0 | 3,050.0 | 3,135.0 | -225.0 | -6.7 | 11,474,000 |
| 18/09 | 3,100.0 | 3,465.0 | 3,060.0 | 3,360.0 | +260.0 | +8.4 | 9,823,100 |
| 18/08 | 3,250.0 | 3,300.0 | 3,050.0 | 3,100.0 | -190.0 | -5.8 | 8,346,700 |
| 18/07 | 3,385.0 | 3,390.0 | 3,170.0 | 3,290.0 | -100.0 | -3.0 | 7,440,600 |
| 18/06 | 3,335.0 | 3,660.0 | 3,330.0 | 3,390.0 | +15.0 | +0.4 | 8,667,200 |
| 18/05 | 3,300.0 | 3,470.0 | 3,300.0 | 3,375.0 | -115.0 | -3.3 | 8,722,200 |
| 18/04 | 3,195.0 | 3,500.0 | 3,125.0 | 3,490.0 | +285.0 | +8.9 | 7,399,700 |
| 18/03 | 3,300.0 | 3,300.0 | 3,115.0 | 3,205.0 | -105.0 | -3.2 | 11,360,600 |
| 18/02 | 3,665.0 | 3,745.0 | 3,275.0 | 3,310.0 | -355.0 | -9.7 | 11,578,700 |
| 18/01 | 3,670.0 | 3,870.0 | 3,665.0 | 3,665.0 | +25.0 | +0.7 | 8,775,900 |
| 17/12 | 3,595.0 | 3,820.0 | 3,560.0 | 3,640.0 | +65.0 | +1.8 | 9,433,400 |
| 17/11 | 3,350.0 | 3,600.0 | 3,275.0 | 3,575.0 | +255.0 | +7.7 | 10,540,500 |
| 17/10 | 3,100.0 | 3,355.0 | 3,070.0 | 3,320.0 | +230.0 | +7.4 | 8,519,200 |
| 17/09 | 3,050.0 | 3,230.0 | 2,960.0 | 3,090.0 | +50.0 | +1.6 | 11,974,800 |
| 17/08 | 2,935.0 | 3,065.0 | 2,935.0 | 3,040.0 | +120.0 | +4.1 | 8,556,400 |
| 17/07 | 3,075.0 | 3,105.0 | 2,900.0 | 2,920.0 | -145.0 | -4.7 | 7,131,800 |
| 17/06 | 2,955.0 | 3,135.0 | 2,955.0 | 3,065.0 | +110.0 | +3.7 | 11,372,000 |
| 17/05 | 2,795.0 | 2,990.0 | 2,760.0 | 2,955.0 | +130.0 | +4.6 | 10,947,200 |
| 17/04 | 2,790.0 | 2,915.0 | 2,745.0 | 2,825.0 | +5.0 | +0.2 | 10,899,400 |
| 17/03 | 2,890.0 | 2,975.0 | 2,820.0 | 2,820.0 | -55.0 | -1.9 | 14,656,600 |
| 17/02 | 2,860.0 | 2,910.0 | 2,775.0 | 2,875.0 | +10.0 | +0.4 | 9,856,200 |
| 17/01 | 2,910.0 | 3,000.0 | 2,840.0 | 2,865.0 | -35.0 | -1.2 | 9,692,600 |
| 16/12 | 2,750.0 | 2,955.0 | 2,660.0 | 2,900.0 | +160.0 | +5.8 | 13,711,800 |
▶︎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