9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,557.9
円
(10:20)
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 | 2,558.0 | +81.5 | +3.3 | 12,164,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/06 | 2,375.0 | 2,440.0 | 2,310.0 | 2,390.0 | +15.0 | +0.6 | 3,800,800 |
| 04/05 | 2,365.0 | 2,380.0 | 2,140.0 | 2,375.0 | +10.0 | +0.4 | 3,890,200 |
| 04/04 | 2,320.0 | 2,520.0 | 2,280.0 | 2,365.0 | +55.0 | +2.4 | 4,424,200 |
| 04/03 | 2,080.0 | 2,445.0 | 2,070.0 | 2,310.0 | +255.0 | +12.4 | 7,661,400 |
| 04/02 | 1,965.0 | 2,055.0 | 1,960.0 | 2,055.0 | +95.0 | +4.9 | 3,495,000 |
| 04/01 | 1,925.0 | 2,020.0 | 1,915.0 | 1,960.0 | +45.0 | +2.4 | 3,141,600 |
| 03/12 | 1,855.0 | 1,920.0 | 1,830.0 | 1,915.0 | +50.0 | +2.7 | 3,296,400 |
| 03/11 | 1,930.0 | 1,975.0 | 1,800.0 | 1,865.0 | -60.0 | -3.1 | 3,264,200 |
| 03/10 | 1,760.0 | 1,990.0 | 1,760.0 | 1,925.0 | +140.0 | +7.8 | 3,784,800 |
| 03/09 | 1,715.0 | 1,950.0 | 1,710.0 | 1,785.0 | +80.0 | +4.7 | 4,061,400 |
| 03/08 | 1,690.0 | 1,790.0 | 1,655.0 | 1,705.0 | +25.0 | +1.5 | 2,614,400 |
| 03/07 | 1,710.0 | 1,790.0 | 1,675.0 | 1,680.0 | -25.0 | -1.5 | 3,304,400 |
| 03/06 | 1,700.0 | 1,785.0 | 1,700.0 | 1,705.0 | +10.0 | +0.6 | 2,949,600 |
| 03/05 | 1,670.0 | 1,750.0 | 1,625.0 | 1,695.0 | +25.0 | +1.5 | 2,846,400 |
| 03/04 | 1,640.0 | 1,695.0 | 1,620.0 | 1,670.0 | +30.0 | +1.8 | 2,853,800 |
| 03/03 | 1,615.0 | 1,735.0 | 1,610.0 | 1,640.0 | +25.0 | +1.6 | 3,185,400 |
| 03/02 | 1,545.0 | 1,695.0 | 1,535.0 | 1,615.0 | +75.0 | +4.9 | 2,968,200 |
| 03/01 | 1,600.0 | 1,605.0 | 1,540.0 | 1,540.0 | -35.0 | -2.2 | 2,405,800 |
| 02/12 | 1,620.0 | 1,620.0 | 1,485.0 | 1,575.0 | -35.0 | -2.2 | 3,983,800 |
| 02/11 | 1,515.0 | 1,635.0 | 1,460.0 | 1,610.0 | +95.0 | +6.3 | 3,476,000 |
| 02/10 | 1,565.0 | 1,595.0 | 1,490.0 | 1,515.0 | -70.0 | -4.4 | 4,531,800 |
| 02/09 | 1,585.0 | 1,640.0 | 1,530.0 | 1,585.0 | -10.0 | -0.6 | 5,054,600 |
| 02/08 | 1,610.0 | 1,680.0 | 1,575.0 | 1,595.0 | -10.0 | -0.6 | 3,166,600 |
| 02/07 | 1,675.0 | 1,745.0 | 1,590.0 | 1,605.0 | -70.0 | -4.2 | 4,502,400 |
| 02/06 | 1,780.0 | 1,810.0 | 1,625.0 | 1,675.0 | -110.0 | -6.2 | 3,858,000 |
| 02/05 | 1,735.0 | 1,850.0 | 1,690.0 | 1,785.0 | +70.0 | +4.1 | 2,769,600 |
▶︎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
