9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,647.4
円
(14:37)
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 | 2,647.0 | -127.0 | -4.6 | 17,003,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
16/11 | 2,600.0 | 2,745.0 | 2,495.0 | 2,740.0 | +160.0 | +6.2 | 13,153,600 |
16/10 | 2,575.0 | 2,630.0 | 2,505.0 | 2,580.0 | +15.0 | +0.6 | 9,729,200 |
16/09 | 2,505.0 | 2,650.0 | 2,500.0 | 2,565.0 | +55.0 | +2.2 | 13,301,800 |
16/08 | 2,730.0 | 2,740.0 | 2,460.0 | 2,510.0 | -265.0 | -9.6 | 14,494,000 |
16/07 | 2,815.0 | 2,910.0 | 2,710.0 | 2,775.0 | -30.0 | -1.1 | 10,455,400 |
16/06 | 2,790.0 | 2,845.0 | 2,530.0 | 2,805.0 | -10.0 | -0.4 | 13,776,600 |
16/05 | 2,730.0 | 2,840.0 | 2,675.0 | 2,815.0 | +5.0 | +0.2 | 11,804,000 |
16/04 | 2,810.0 | 2,920.0 | 2,680.0 | 2,810.0 | +5.0 | +0.2 | 13,128,200 |
16/03 | 2,930.0 | 3,000.0 | 2,760.0 | 2,805.0 | -135.0 | -4.6 | 18,033,200 |
16/02 | 2,935.0 | 3,040.0 | 2,690.0 | 2,940.0 | +20.0 | +0.7 | 16,192,200 |
16/01 | 2,985.0 | 2,990.0 | 2,635.0 | 2,920.0 | -70.0 | -2.3 | 11,480,200 |
15/12 | 2,985.0 | 3,000.0 | 2,860.0 | 2,990.0 | -10.0 | -0.3 | 10,664,800 |
15/11 | 2,815.0 | 3,000.0 | 2,815.0 | 3,000.0 | +65.0 | +2.2 | 11,318,400 |
15/10 | 2,565.0 | 2,940.0 | 2,510.0 | 2,935.0 | +370.0 | +14.4 | 14,565,000 |
15/09 | 2,675.0 | 2,710.0 | 2,515.0 | 2,565.0 | -140.0 | -5.2 | 16,823,600 |
15/08 | 2,960.0 | 2,985.0 | 2,545.0 | 2,705.0 | -280.0 | -9.4 | 12,340,400 |
15/07 | 2,650.0 | 2,985.0 | 2,650.0 | 2,985.0 | +355.0 | +13.5 | 14,063,000 |
15/06 | 2,715.0 | 2,750.0 | 2,625.0 | 2,630.0 | -110.0 | -4.0 | 11,832,400 |
15/05 | 2,865.0 | 2,865.0 | 2,675.0 | 2,740.0 | -115.0 | -4.0 | 13,058,800 |
15/04 | 2,835.0 | 2,985.0 | 2,805.0 | 2,855.0 | +5.0 | +0.2 | 13,432,600 |
15/03 | 2,950.0 | 3,045.0 | 2,850.0 | 2,850.0 | -120.0 | -4.0 | 17,161,200 |
15/02 | 2,790.0 | 3,000.0 | 2,705.0 | 2,970.0 | +130.0 | +4.6 | 12,615,200 |
15/01 | 2,570.0 | 2,875.0 | 2,465.0 | 2,840.0 | +250.0 | +9.7 | 16,316,800 |
14/12 | 2,665.0 | 2,705.0 | 2,460.0 | 2,590.0 | -85.0 | -3.2 | 13,778,000 |
14/11 | 2,805.0 | 2,860.0 | 2,655.0 | 2,675.0 | -120.0 | -4.3 | 15,025,800 |
14/10 | 2,760.0 | 2,800.0 | 2,445.0 | 2,795.0 | +35.0 | +1.3 | 16,823,200 |
14/09 | 2,720.0 | 2,870.0 | 2,715.0 | 2,760.0 | +35.0 | +1.3 | 10,518,800 |
14/08 | 2,700.0 | 2,755.0 | 2,590.0 | 2,725.0 | +10.0 | +0.4 | 8,522,600 |
14/07 | 2,645.0 | 2,730.0 | 2,605.0 | 2,715.0 | +65.0 | +2.5 | 6,807,200 |
14/06 | 2,540.0 | 2,660.0 | 2,515.0 | 2,650.0 | +120.0 | +4.7 | 8,333,000 |
▶︎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