9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,666.9
円
(12:35)
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 | 2,646.5 | 2,667.0 | -41.5 | -1.5 | 2,543,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 2,905.0 | 2,920.0 | 2,815.0 | 2,875.0 | -15.0 | -0.5 | 5,872,000 |
| 06/11 | 2,875.0 | 2,895.0 | 2,685.0 | 2,890.0 | +10.0 | +0.4 | 7,282,200 |
| 06/10 | 2,965.0 | 3,015.0 | 2,865.0 | 2,880.0 | -100.0 | -3.4 | 8,528,400 |
| 06/09 | 3,000.0 | 3,040.0 | 2,900.0 | 2,980.0 | -40.0 | -1.3 | 7,759,800 |
| 06/08 | 2,755.0 | 3,040.0 | 2,750.0 | 3,020.0 | +240.0 | +8.6 | 7,965,800 |
| 06/07 | 2,740.0 | 2,800.0 | 2,615.0 | 2,780.0 | +50.0 | +1.8 | 8,151,800 |
| 06/06 | 2,635.0 | 2,730.0 | 2,425.0 | 2,730.0 | +135.0 | +5.2 | 9,104,000 |
| 06/05 | 2,835.0 | 2,890.0 | 2,555.0 | 2,595.0 | -225.0 | -8.0 | 9,991,200 |
| 06/04 | 3,085.0 | 3,125.0 | 2,800.0 | 2,820.0 | -275.0 | -8.9 | 9,119,600 |
| 06/03 | 2,935.0 | 3,220.0 | 2,780.0 | 3,095.0 | +160.0 | +5.5 | 12,197,400 |
| 06/02 | 2,970.0 | 3,015.0 | 2,775.0 | 2,935.0 | -30.0 | -1.0 | 9,482,400 |
| 06/01 | 3,100.0 | 3,140.0 | 2,725.0 | 2,965.0 | -125.0 | -4.1 | 7,637,800 |
| 05/12 | 2,605.0 | 3,175.0 | 2,605.0 | 3,090.0 | +445.0 | +16.8 | 11,123,200 |
| 05/11 | 2,495.0 | 2,720.0 | 2,470.0 | 2,645.0 | +160.0 | +6.4 | 9,153,600 |
| 05/10 | 2,250.0 | 2,490.0 | 2,185.0 | 2,485.0 | +220.0 | +9.7 | 8,483,800 |
| 05/09 | 2,120.0 | 2,350.0 | 2,120.0 | 2,265.0 | +145.0 | +6.8 | 6,230,400 |
| 05/08 | 2,090.0 | 2,155.0 | 2,010.0 | 2,120.0 | +30.0 | +1.4 | 4,943,000 |
| 05/07 | 2,015.0 | 2,115.0 | 2,010.0 | 2,090.0 | +80.0 | +4.0 | 3,550,800 |
| 05/06 | 2,000.0 | 2,035.0 | 1,970.0 | 2,010.0 | 0 | 0.0 | 3,820,600 |
| 05/05 | 1,950.0 | 2,010.0 | 1,900.0 | 2,010.0 | +45.0 | +2.3 | 4,171,600 |
| 05/04 | 2,135.0 | 2,150.0 | 1,935.0 | 1,965.0 | -200.0 | -9.2 | 4,837,800 |
| 05/03 | 2,105.0 | 2,235.0 | 2,100.0 | 2,165.0 | +70.0 | +3.3 | 6,244,000 |
| 05/02 | 2,045.0 | 2,120.0 | 2,030.0 | 2,095.0 | +55.0 | +2.7 | 3,276,000 |
| 05/01 | 1,930.0 | 2,075.0 | 1,930.0 | 2,040.0 | +90.0 | +4.6 | 3,241,200 |
| 04/12 | 1,905.0 | 1,950.0 | 1,855.0 | 1,950.0 | +35.0 | +1.8 | 4,270,000 |
| 04/11 | 1,865.0 | 1,960.0 | 1,855.0 | 1,915.0 | +30.0 | +1.6 | 3,889,400 |
| 04/10 | 2,050.0 | 2,090.0 | 1,885.0 | 1,885.0 | -130.0 | -6.5 | 4,580,600 |
| 04/09 | 2,075.0 | 2,180.0 | 2,005.0 | 2,015.0 | -45.0 | -2.2 | 5,633,600 |
| 04/08 | 2,200.0 | 2,210.0 | 2,035.0 | 2,060.0 | -140.0 | -6.4 | 3,684,800 |
| 04/07 | 2,390.0 | 2,395.0 | 2,180.0 | 2,200.0 | -190.0 | -8.0 | 3,444,000 |
▶︎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