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 | 2,588.5 | 2,606.0 | +37.0 | +1.4 | 1,643,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,500.0 | 3,640.0 | 3,475.0 | 3,635.0 | +160.0 | +4.6 | 2,538,900 |
| 9/13 | 3,300.0 | 3,480.0 | 3,300.0 | 3,475.0 | +160.0 | +4.8 | 2,478,100 |
| 9/6 | 3,240.0 | 3,370.0 | 3,215.0 | 3,315.0 | +55.0 | +1.7 | 1,693,800 |
| 8/30 | 3,160.0 | 3,265.0 | 3,150.0 | 3,260.0 | +30.0 | +0.9 | 1,840,300 |
| 8/23 | 3,235.0 | 3,245.0 | 3,180.0 | 3,230.0 | +30.0 | +0.9 | 1,199,900 |
| 8/16 | 3,165.0 | 3,225.0 | 3,160.0 | 3,200.0 | +10.0 | +0.3 | 1,364,900 |
| 8/9 | 3,070.0 | 3,200.0 | 3,010.0 | 3,190.0 | +90.0 | +2.9 | 2,318,700 |
| 8/2 | 3,110.0 | 3,140.0 | 3,070.0 | 3,100.0 | 0 | 0.0 | 1,916,300 |
| 7/26 | 3,080.0 | 3,120.0 | 3,045.0 | 3,100.0 | +15.0 | +0.5 | 2,026,900 |
| 7/19 | 3,150.0 | 3,150.0 | 3,005.0 | 3,085.0 | -80.0 | -2.5 | 1,757,000 |
| 7/12 | 3,165.0 | 3,195.0 | 3,125.0 | 3,165.0 | -25.0 | -0.8 | 1,303,800 |
| 7/5 | 3,180.0 | 3,200.0 | 3,155.0 | 3,190.0 | +50.0 | +1.6 | 1,312,700 |
| 6/28 | 3,115.0 | 3,160.0 | 3,095.0 | 3,140.0 | +10.0 | +0.3 | 1,644,900 |
| 6/21 | 3,155.0 | 3,200.0 | 3,095.0 | 3,130.0 | -40.0 | -1.3 | 1,693,600 |
| 6/14 | 3,200.0 | 3,230.0 | 3,135.0 | 3,170.0 | -5.0 | -0.2 | 1,640,000 |
| 6/7 | 3,110.0 | 3,190.0 | 3,105.0 | 3,175.0 | +15.0 | +0.5 | 1,783,400 |
| 5/31 | 3,250.0 | 3,250.0 | 3,120.0 | 3,160.0 | -100.0 | -3.1 | 2,127,300 |
| 5/24 | 3,205.0 | 3,275.0 | 3,170.0 | 3,260.0 | +50.0 | +1.6 | 1,975,200 |
| 5/17 | 3,085.0 | 3,220.0 | 3,060.0 | 3,210.0 | +120.0 | +3.9 | 1,820,500 |
| 5/10 | 3,165.0 | 3,190.0 | 3,035.0 | 3,090.0 | -50.0 | -1.6 | 2,219,700 |
| 4/26 | 3,015.0 | 3,165.0 | 3,015.0 | 3,140.0 | +110.0 | +3.6 | 1,626,400 |
| 4/19 | 3,105.0 | 3,130.0 | 3,025.0 | 3,030.0 | -25.0 | -0.8 | 1,502,600 |
| 4/12 | 3,125.0 | 3,125.0 | 3,015.0 | 3,055.0 | -60.0 | -1.9 | 1,514,500 |
| 4/5 | 3,245.0 | 3,270.0 | 3,100.0 | 3,115.0 | -80.0 | -2.5 | 2,021,500 |
| 3/29 | 3,205.0 | 3,275.0 | 3,155.0 | 3,195.0 | -45.0 | -1.4 | 3,639,700 |
| 3/22 | 3,210.0 | 3,245.0 | 3,175.0 | 3,240.0 | +60.0 | +1.9 | 1,458,600 |
| 3/15 | 3,100.0 | 3,195.0 | 3,095.0 | 3,180.0 | +110.0 | +3.6 | 1,876,500 |
| 3/8 | 3,180.0 | 3,180.0 | 3,065.0 | 3,070.0 | -80.0 | -2.5 | 1,993,600 |
| 3/1 | 3,105.0 | 3,155.0 | 3,090.0 | 3,150.0 | ー | ー | 1,661,400 |
▶︎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
