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) | 2,729.0 (24/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,138.0 (24/01/16) | 2,729.0 (24/05/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 2,909.0 | 2,989.5 | 2,725.5 | 2,753.0 | -161.0 | -5.5 | 8,920,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 3,700.0 | 3,774.0 | 3,608.0 | 3,613.0 | -41.0 | -1.1 | 2,449,800 |
| 10/6 | 3,820.0 | 3,897.0 | 3,599.0 | 3,654.0 | -188.0 | -4.9 | 2,340,100 |
| 9/29 | 4,001.0 | 4,055.0 | 3,811.0 | 3,842.0 | -147.0 | -3.7 | 4,808,900 |
| 9/22 | 4,140.0 | 4,151.0 | 3,985.0 | 3,989.0 | -164.0 | -4.0 | 1,983,400 |
| 9/15 | 4,047.0 | 4,194.0 | 3,985.0 | 4,153.0 | +123.0 | +3.1 | 2,632,400 |
| 9/8 | 4,010.0 | 4,171.0 | 3,977.0 | 4,030.0 | +16.0 | +0.4 | 2,541,000 |
| 9/1 | 3,856.0 | 4,023.0 | 3,841.0 | 4,014.0 | +141.0 | +3.6 | 2,363,600 |
| 8/25 | 3,872.0 | 3,920.0 | 3,831.0 | 3,873.0 | +20.0 | +0.5 | 1,449,300 |
| 8/18 | 4,010.0 | 4,048.0 | 3,831.0 | 3,853.0 | -147.0 | -3.7 | 2,216,100 |
| 8/10 | 3,774.0 | 4,003.0 | 3,756.0 | 4,000.0 | +214.0 | +5.7 | 2,039,800 |
| 8/4 | 3,800.0 | 3,950.0 | 3,754.0 | 3,786.0 | +50.0 | +1.3 | 3,486,400 |
| 7/28 | 3,666.0 | 3,744.0 | 3,612.0 | 3,736.0 | +88.0 | +2.4 | 1,828,800 |
| 7/21 | 3,578.0 | 3,662.0 | 3,553.0 | 3,648.0 | +64.0 | +1.8 | 1,150,200 |
| 7/14 | 3,650.0 | 3,711.0 | 3,572.0 | 3,584.0 | -73.0 | -2.0 | 1,841,200 |
| 7/7 | 3,875.0 | 3,885.0 | 3,622.0 | 3,657.0 | -201.0 | -5.2 | 2,973,500 |
| 6/30 | 3,850.0 | 3,963.0 | 3,786.0 | 3,858.0 | +4.0 | +0.1 | 2,499,300 |
| 6/23 | 3,762.0 | 3,897.0 | 3,666.0 | 3,854.0 | +132.0 | +3.6 | 2,859,600 |
| 6/16 | 3,747.0 | 3,793.0 | 3,694.0 | 3,722.0 | -31.0 | -0.8 | 2,524,200 |
| 6/9 | 3,772.0 | 3,789.0 | 3,704.0 | 3,753.0 | +23.0 | +0.6 | 2,940,800 |
| 6/2 | 3,675.0 | 3,735.0 | 3,565.0 | 3,730.0 | +80.0 | +2.2 | 6,424,100 |
| 5/26 | 3,710.0 | 3,800.0 | 3,545.0 | 3,650.0 | -55.0 | -1.5 | 3,615,900 |
| 5/19 | 3,620.0 | 3,790.0 | 3,605.0 | 3,705.0 | +120.0 | +3.4 | 2,835,500 |
| 5/12 | 3,495.0 | 3,610.0 | 3,490.0 | 3,585.0 | +125.0 | +3.6 | 3,329,700 |
| 5/2 | 3,405.0 | 3,520.0 | 3,400.0 | 3,460.0 | -5.0 | -0.1 | 1,339,400 |
| 4/28 | 3,425.0 | 3,480.0 | 3,390.0 | 3,465.0 | +65.0 | +1.9 | 2,413,500 |
| 4/21 | 3,330.0 | 3,425.0 | 3,320.0 | 3,400.0 | +85.0 | +2.6 | 2,176,000 |
| 4/14 | 3,250.0 | 3,320.0 | 3,245.0 | 3,315.0 | +75.0 | +2.3 | 2,344,200 |
| 4/7 | 3,200.0 | 3,265.0 | 3,190.0 | 3,240.0 | +70.0 | +2.2 | 2,334,900 |
| 3/31 | 3,150.0 | 3,195.0 | 3,125.0 | 3,170.0 | +55.0 | +1.8 | 4,276,600 |
| 3/24 | 3,150.0 | 3,150.0 | 3,065.0 | 3,115.0 | -60.0 | -1.9 | 2,464,300 |
▶︎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