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 | 2,708.5 | -65.5 | -2.4 | 21,790,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/11 | 1,880.0 | 1,975.0 | 1,840.0 | 1,945.0 | +65.0 | +3.5 | 10,811,800 |
| 11/10 | 1,820.0 | 1,905.0 | 1,810.0 | 1,880.0 | +50.0 | +2.7 | 13,534,800 |
| 11/09 | 1,745.0 | 1,840.0 | 1,710.0 | 1,830.0 | +85.0 | +4.9 | 17,072,600 |
| 11/08 | 1,685.0 | 1,745.0 | 1,525.0 | 1,745.0 | +65.0 | +3.9 | 13,855,600 |
| 11/07 | 1,695.0 | 1,740.0 | 1,670.0 | 1,680.0 | -10.0 | -0.6 | 8,634,600 |
| 11/06 | 1,535.0 | 1,690.0 | 1,505.0 | 1,690.0 | +150.0 | +9.7 | 15,805,000 |
| 11/05 | 1,605.0 | 1,640.0 | 1,510.0 | 1,540.0 | -35.0 | -2.2 | 8,916,800 |
| 11/04 | 1,695.0 | 1,695.0 | 1,540.0 | 1,575.0 | -125.0 | -7.4 | 13,235,600 |
| 11/03 | 1,980.0 | 1,990.0 | 1,475.0 | 1,700.0 | -285.0 | -14.4 | 86,748,600 |
| 11/02 | 2,265.0 | 2,330.0 | 1,920.0 | 1,985.0 | -280.0 | -12.4 | 16,232,800 |
| 11/01 | 2,305.0 | 2,325.0 | 2,265.0 | 2,265.0 | -15.0 | -0.7 | 5,982,200 |
| 10/12 | 2,275.0 | 2,310.0 | 2,255.0 | 2,280.0 | +5.0 | +0.2 | 9,162,400 |
| 10/11 | 2,265.0 | 2,335.0 | 2,230.0 | 2,275.0 | +15.0 | +0.7 | 5,808,200 |
| 10/10 | 2,415.0 | 2,440.0 | 2,250.0 | 2,260.0 | -145.0 | -6.0 | 8,007,600 |
| 10/09 | 2,400.0 | 2,530.0 | 2,380.0 | 2,405.0 | +5.0 | +0.2 | 7,362,000 |
| 10/08 | 2,500.0 | 2,545.0 | 2,365.0 | 2,400.0 | -80.0 | -3.2 | 7,570,400 |
| 10/07 | 2,375.0 | 2,555.0 | 2,355.0 | 2,480.0 | +85.0 | +3.6 | 5,470,800 |
| 10/06 | 2,375.0 | 2,520.0 | 2,310.0 | 2,395.0 | +20.0 | +0.8 | 6,775,400 |
| 10/05 | 2,470.0 | 2,490.0 | 2,320.0 | 2,375.0 | -105.0 | -4.2 | 7,348,000 |
| 10/04 | 2,620.0 | 2,650.0 | 2,455.0 | 2,480.0 | -115.0 | -4.4 | 7,035,000 |
| 10/03 | 2,445.0 | 2,605.0 | 2,405.0 | 2,595.0 | +155.0 | +6.4 | 6,632,400 |
| 10/02 | 2,430.0 | 2,495.0 | 2,365.0 | 2,440.0 | +15.0 | +0.6 | 5,413,600 |
| 10/01 | 2,465.0 | 2,610.0 | 2,425.0 | 2,425.0 | 0 | 0.0 | 5,837,400 |
| 09/12 | 2,375.0 | 2,550.0 | 2,345.0 | 2,425.0 | +25.0 | +1.0 | 8,150,400 |
| 09/11 | 2,460.0 | 2,475.0 | 2,305.0 | 2,400.0 | -80.0 | -3.2 | 8,795,800 |
| 09/10 | 2,710.0 | 2,745.0 | 2,460.0 | 2,480.0 | -260.0 | -9.5 | 8,343,800 |
| 09/09 | 2,915.0 | 2,945.0 | 2,685.0 | 2,740.0 | -185.0 | -6.3 | 6,633,000 |
| 09/08 | 2,890.0 | 3,000.0 | 2,865.0 | 2,925.0 | +50.0 | +1.7 | 6,492,800 |
| 09/07 | 2,815.0 | 2,930.0 | 2,720.0 | 2,875.0 | +40.0 | +1.4 | 6,704,000 |
| 09/06 | 2,610.0 | 2,900.0 | 2,580.0 | 2,835.0 | +240.0 | +9.3 | 8,554,800 |
▶︎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