9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,598.1
円
(09:43)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,598.0 | 2,653.0 | 2,592.0 | 2,600.5 | +31.5 | +1.2 | 993,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,595.0 | 2,641.5 | 2,536.0 | 2,569.0 | -28.5 | -1.1 | 2,215,800 |
| 11/15 | 2,619.0 | 2,659.0 | 2,584.5 | 2,597.5 | -42.5 | -1.6 | 3,227,200 |
| 11/8 | 2,436.0 | 2,665.5 | 2,435.5 | 2,640.0 | +167.0 | +6.8 | 4,845,400 |
| 11/1 | 2,398.5 | 2,490.5 | 2,394.0 | 2,473.0 | +69.5 | +2.9 | 3,508,700 |
| 10/25 | 2,461.0 | 2,477.0 | 2,391.5 | 2,403.5 | -57.5 | -2.3 | 3,138,000 |
| 10/18 | 2,475.5 | 2,529.0 | 2,456.5 | 2,461.0 | -5.0 | -0.2 | 2,733,700 |
| 10/11 | 2,551.0 | 2,562.5 | 2,463.0 | 2,466.0 | -71.0 | -2.8 | 3,254,000 |
| 10/4 | 2,499.0 | 2,571.5 | 2,483.0 | 2,537.0 | -2.0 | -0.1 | 3,637,300 |
| 9/27 | 2,543.0 | 2,576.5 | 2,509.5 | 2,539.0 | +3.0 | +0.1 | 5,974,400 |
| 9/20 | 2,594.5 | 2,607.0 | 2,502.0 | 2,536.0 | -28.5 | -1.1 | 3,264,400 |
| 9/13 | 2,538.0 | 2,635.5 | 2,513.5 | 2,564.5 | -17.5 | -0.7 | 3,938,800 |
| 9/6 | 2,512.0 | 2,623.0 | 2,483.0 | 2,582.0 | +70.0 | +2.8 | 3,162,000 |
| 8/30 | 2,496.5 | 2,545.0 | 2,446.5 | 2,512.0 | +26.0 | +1.1 | 3,222,500 |
| 8/23 | 2,460.0 | 2,503.5 | 2,423.5 | 2,486.0 | +19.5 | +0.8 | 2,246,200 |
| 8/16 | 2,424.0 | 2,478.5 | 2,375.0 | 2,466.5 | +42.5 | +1.8 | 2,310,800 |
| 8/9 | 2,410.0 | 2,461.5 | 2,212.0 | 2,424.0 | -66.0 | -2.7 | 6,236,400 |
| 8/2 | 2,585.0 | 2,641.0 | 2,490.0 | 2,490.0 | -65.0 | -2.5 | 4,750,200 |
| 7/26 | 2,641.0 | 2,664.0 | 2,534.5 | 2,555.0 | -85.0 | -3.2 | 5,289,100 |
| 7/19 | 2,708.5 | 2,709.0 | 2,620.5 | 2,640.0 | -66.5 | -2.5 | 2,980,200 |
| 7/12 | 2,645.5 | 2,709.0 | 2,610.0 | 2,706.5 | +56.0 | +2.1 | 3,696,900 |
| 7/5 | 2,744.5 | 2,746.0 | 2,646.5 | 2,650.5 | -58.0 | -2.1 | 3,329,900 |
| 6/28 | 2,665.0 | 2,732.5 | 2,650.0 | 2,708.5 | +63.0 | +2.4 | 3,291,600 |
| 6/21 | 2,675.5 | 2,678.0 | 2,600.5 | 2,645.5 | -44.0 | -1.6 | 5,044,900 |
| 6/14 | 2,683.5 | 2,766.5 | 2,664.5 | 2,689.5 | +7.0 | +0.3 | 5,764,400 |
| 6/7 | 2,793.5 | 2,812.0 | 2,682.5 | 2,682.5 | -91.5 | -3.3 | 7,063,200 |
| 5/31 | 2,730.0 | 2,816.5 | 2,680.0 | 2,774.0 | +49.0 | +1.8 | 29,583,000 |
| 5/24 | 2,766.5 | 2,817.0 | 2,703.5 | 2,725.0 | -42.0 | -1.5 | 9,004,500 |
| 5/17 | 2,909.0 | 2,989.5 | 2,725.5 | 2,767.0 | -147.0 | -5.0 | 10,285,600 |
| 5/10 | 2,931.5 | 3,017.0 | 2,896.5 | 2,914.0 | -13.5 | -0.5 | 5,691,000 |
| 5/2 | 3,183.0 | 3,183.0 | 2,922.5 | 2,927.5 | -230.5 | -7.3 | 4,970,200 |
▶︎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
