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 | 2,606.0 | +129.5 | +5.2 | 12,413,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
