9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,658.3
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 2,744.5 | 2,746.0 | 2,656.0 | 2,657.0 | -51.5 | -1.9 | 1,099,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 2,610.0 | 2,900.0 | 2,580.0 | 2,835.0 | +240.0 | +9.3 | 8,554,800 |
| 09/05 | 2,580.0 | 2,615.0 | 2,510.0 | 2,595.0 | +20.0 | +0.8 | 5,903,000 |
| 09/04 | 2,495.0 | 2,605.0 | 2,480.0 | 2,575.0 | +80.0 | +3.2 | 6,989,600 |
| 09/03 | 2,390.0 | 2,650.0 | 2,315.0 | 2,495.0 | +45.0 | +1.8 | 10,796,400 |
| 09/02 | 2,460.0 | 2,475.0 | 2,290.0 | 2,450.0 | -30.0 | -1.2 | 7,088,600 |
| 09/01 | 2,680.0 | 2,695.0 | 2,415.0 | 2,480.0 | -195.0 | -7.3 | 7,113,000 |
| 08/12 | 2,585.0 | 2,675.0 | 2,485.0 | 2,675.0 | +90.0 | +3.5 | 8,571,600 |
| 08/11 | 2,530.0 | 2,610.0 | 2,425.0 | 2,585.0 | +110.0 | +4.4 | 9,098,000 |
| 08/10 | 2,575.0 | 2,600.0 | 2,185.0 | 2,475.0 | -80.0 | -3.1 | 18,614,200 |
| 08/09 | 2,460.0 | 2,675.0 | 2,425.0 | 2,555.0 | +70.0 | +2.8 | 11,481,000 |
| 08/08 | 2,460.0 | 2,485.0 | 2,360.0 | 2,485.0 | +20.0 | +0.8 | 6,066,400 |
| 08/07 | 2,525.0 | 2,540.0 | 2,375.0 | 2,465.0 | -50.0 | -2.0 | 9,145,000 |
| 08/06 | 2,560.0 | 2,590.0 | 2,440.0 | 2,515.0 | -65.0 | -2.5 | 8,581,400 |
| 08/05 | 2,625.0 | 2,690.0 | 2,510.0 | 2,580.0 | -70.0 | -2.6 | 6,590,400 |
| 08/04 | 2,665.0 | 2,685.0 | 2,565.0 | 2,650.0 | -10.0 | -0.4 | 8,981,400 |
| 08/03 | 2,490.0 | 2,670.0 | 2,450.0 | 2,660.0 | +150.0 | +6.0 | 10,980,000 |
| 08/02 | 2,590.0 | 2,685.0 | 2,480.0 | 2,510.0 | -80.0 | -3.1 | 8,683,400 |
| 08/01 | 2,595.0 | 2,630.0 | 2,400.0 | 2,590.0 | -20.0 | -0.8 | 13,319,000 |
| 07/12 | 2,675.0 | 2,820.0 | 2,595.0 | 2,610.0 | -75.0 | -2.8 | 6,519,200 |
| 07/11 | 2,710.0 | 2,740.0 | 2,490.0 | 2,685.0 | -25.0 | -0.9 | 9,216,800 |
| 07/10 | 2,695.0 | 2,775.0 | 2,575.0 | 2,710.0 | +10.0 | +0.4 | 6,109,000 |
| 07/09 | 2,610.0 | 2,715.0 | 2,480.0 | 2,700.0 | +95.0 | +3.7 | 6,797,400 |
| 07/08 | 2,595.0 | 2,740.0 | 2,515.0 | 2,605.0 | 0 | 0.0 | 12,124,800 |
| 07/07 | 2,770.0 | 2,845.0 | 2,575.0 | 2,605.0 | -180.0 | -6.5 | 6,432,600 |
| 07/06 | 2,830.0 | 2,890.0 | 2,695.0 | 2,785.0 | +45.0 | +1.6 | 10,880,400 |
| 07/05 | 2,745.0 | 2,765.0 | 2,580.0 | 2,740.0 | -5.0 | -0.2 | 12,068,200 |
| 07/04 | 2,830.0 | 2,845.0 | 2,720.0 | 2,745.0 | -85.0 | -3.0 | 11,098,000 |
| 07/03 | 3,100.0 | 3,100.0 | 2,810.0 | 2,830.0 | -235.0 | -7.7 | 15,650,800 |
| 07/02 | 2,840.0 | 3,255.0 | 2,840.0 | 3,065.0 | +220.0 | +7.7 | 16,270,600 |
| 07/01 | 2,875.0 | 2,925.0 | 2,780.0 | 2,845.0 | -30.0 | -1.0 | 7,948,000 |
▶︎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